Frankfurt - Delayed Quote EUR

Gram Car Carriers ASA (G39.F)

17.56 -0.20 (-1.13%)
At close: April 19 at 3:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 17.32 17.56 17.14 17.56 17.56 17
Apr 18, 2024 17.40 17.76 17.40 17.76 17.76 17
Apr 17, 2024 18.08 18.08 17.84 17.86 17.86 -
Apr 16, 2024 17.70 17.76 17.56 17.56 17.56 -
Apr 15, 2024 17.42 18.04 17.42 17.74 17.74 1
Apr 12, 2024 17.54 18.16 17.54 17.96 17.96 30
Apr 11, 2024 17.14 17.42 17.14 17.38 17.38 -
Apr 10, 2024 17.54 17.54 17.06 17.06 17.06 -
Apr 9, 2024 17.50 18.08 17.50 17.76 17.76 3
Apr 8, 2024 17.42 17.68 17.42 17.68 17.68 -
Apr 5, 2024 17.18 17.22 17.18 17.22 17.22 -
Apr 4, 2024 17.48 17.58 17.14 17.14 17.14 25
Apr 3, 2024 17.22 17.22 17.08 17.08 17.08 -
Apr 2, 2024 17.12 17.50 17.12 17.32 17.32 -
Mar 28, 2024 16.86 16.86 16.08 16.08 16.08 -
Mar 27, 2024 16.16 16.16 16.16 16.16 16.16 9
Mar 26, 2024 16.90 16.90 16.80 16.90 16.90 -
Mar 25, 2024 16.68 16.92 16.68 16.92 16.92 12
Mar 22, 2024 17.10 17.20 16.84 16.84 16.84 10,011
Mar 21, 2024 17.24 17.28 17.18 17.18 17.18 -
Mar 20, 2024 17.48 17.48 17.12 17.12 17.12 -
Mar 19, 2024 17.46 17.48 17.38 17.48 17.48 -
Mar 18, 2024 17.56 17.62 17.52 17.52 17.52 -
Mar 15, 2024 17.10 17.52 17.10 17.52 17.52 -
Mar 14, 2024 17.84 17.84 17.30 17.70 17.70 205
Mar 13, 2024 17.64 17.84 17.64 17.84 17.84 -
Mar 12, 2024 17.62 17.62 17.56 17.56 17.56 -
Mar 11, 2024 17.76 17.92 17.76 17.92 17.92 -
Mar 8, 2024 17.64 17.82 17.54 17.82 17.82 -
Mar 7, 2024 17.92 18.34 17.92 18.34 18.34 1,000
Mar 6, 2024 18.62 18.70 18.00 18.00 18.00 -
Mar 5, 2024 18.60 18.88 18.60 18.88 18.88 -
Mar 4, 2024 19.16 19.16 18.62 18.62 18.62 11
Mar 1, 2024 18.80 18.80 18.68 18.68 18.68 -
Feb 29, 2024 18.56 18.84 18.56 18.84 18.84 -
Feb 28, 2024 19.34 19.34 19.00 19.00 19.00 -
Feb 27, 2024 19.80 19.86 19.58 19.58 19.58 -
Feb 26, 2024 20.30 20.30 19.86 19.86 19.86 -
Feb 23, 2024 19.58 19.90 19.54 19.90 19.90 -
Feb 22, 2024 19.86 19.86 19.62 19.62 19.62 -
Feb 21, 2024 19.16 19.60 19.16 19.60 19.60 -
Feb 20, 2024 19.24 19.24 19.02 19.02 19.02 -
Feb 19, 2024 19.24 19.24 19.24 19.24 19.24 -
Feb 16, 2024 18.94 19.14 18.94 19.14 19.14 -
Feb 15, 2024 19.22 19.24 19.22 19.24 19.24 -
Feb 14, 2024 18.76 19.26 18.76 19.26 19.26 -
Feb 13, 2024 18.62 18.88 18.56 18.56 18.56 -
Feb 12, 2024 10.33 Dividend
Feb 12, 2024 18.96 19.14 18.70 19.14 19.14 800
Feb 9, 2024 20.10 20.10 19.80 19.80 9.47 -
Feb 8, 2024 20.95 21.65 20.95 21.00 10.04 34
Feb 7, 2024 20.10 20.35 20.10 20.35 9.73 -
Feb 6, 2024 19.82 20.25 19.82 20.25 9.69 -
Feb 5, 2024 19.78 20.00 19.72 19.72 9.43 12
Feb 2, 2024 19.66 19.66 19.40 19.40 9.28 -
Feb 1, 2024 19.78 20.05 19.78 20.05 9.59 -
Jan 31, 2024 19.68 19.96 19.68 19.96 9.55 -
Jan 30, 2024 19.14 19.14 19.14 19.14 9.15 -
Jan 29, 2024 19.78 19.78 19.78 19.78 9.46 -
Jan 26, 2024 19.86 19.86 19.86 19.86 9.50 -
Jan 25, 2024 19.88 19.88 19.88 19.88 9.51 -
Jan 24, 2024 19.74 19.74 19.74 19.74 9.44 -
Jan 23, 2024 19.52 19.52 19.52 19.52 9.34 -
Jan 22, 2024 19.66 19.66 19.66 19.66 9.40 -
Jan 19, 2024 19.72 19.72 19.72 19.72 9.43 -
Jan 18, 2024 19.48 19.48 19.48 19.48 9.32 -
Jan 17, 2024 19.22 19.22 19.22 19.22 9.19 -
Jan 16, 2024 18.78 18.78 18.78 18.78 8.98 -
Jan 15, 2024 19.00 19.00 19.00 19.00 9.09 -
Jan 12, 2024 19.00 19.00 19.00 19.00 9.09 -
Jan 11, 2024 18.92 18.92 18.92 18.92 9.05 -
Jan 10, 2024 18.84 18.84 18.84 18.84 9.01 -
Jan 9, 2024 18.98 18.98 18.98 18.98 9.08 -
Jan 8, 2024 19.30 19.36 19.30 19.36 9.26 2,476
Jan 5, 2024 18.10 18.10 18.10 18.10 8.66 -
Jan 4, 2024 18.10 18.10 18.10 18.10 8.66 -
Jan 3, 2024 18.10 18.10 18.10 18.10 8.66 -
Jan 2, 2024 18.38 18.38 18.38 18.38 8.79 -
Dec 29, 2023 17.98 17.98 17.98 17.98 8.60 -
Dec 28, 2023 17.98 17.98 17.98 17.98 8.60 -
Dec 27, 2023 17.82 17.82 17.82 17.82 8.52 -
Dec 22, 2023 17.98 17.98 17.98 17.98 8.60 -
Dec 21, 2023 18.04 18.04 18.04 18.04 8.63 -
Dec 20, 2023 18.74 18.74 18.74 18.74 8.96 -
Dec 19, 2023 18.16 18.16 18.16 18.16 8.69 -
Dec 18, 2023 17.74 17.74 17.74 17.74 8.48 -
Dec 15, 2023 17.42 17.50 17.42 17.50 8.37 325
Dec 14, 2023 17.24 17.24 17.24 17.24 8.25 -
Dec 13, 2023 16.58 16.58 16.58 16.58 7.93 -
Dec 12, 2023 16.68 16.68 16.68 16.68 7.98 -
Dec 11, 2023 16.68 16.68 16.68 16.68 7.98 -
Dec 8, 2023 17.06 17.06 17.06 17.06 8.16 -
Dec 7, 2023 16.92 16.92 16.90 16.90 8.08 200
Dec 6, 2023 17.28 17.28 17.28 17.28 8.26 -
Dec 5, 2023 17.42 17.42 17.42 17.42 8.33 -
Dec 4, 2023 17.52 17.52 17.52 17.52 8.38 -
Dec 1, 2023 17.10 17.10 17.10 17.10 8.18 -
Nov 30, 2023 17.00 17.00 17.00 17.00 8.13 -
Nov 29, 2023 17.10 17.10 17.10 17.10 8.18 2,000
Nov 28, 2023 18.20 18.20 18.20 18.20 8.70 -
Nov 27, 2023 18.42 18.42 18.42 18.42 8.81 -
Nov 24, 2023 18.30 18.30 18.30 18.30 8.75 -
Nov 23, 2023 17.62 17.62 17.62 17.62 8.43 -
Nov 22, 2023 17.86 18.22 17.86 18.22 8.71 500
Nov 21, 2023 17.78 17.78 17.78 17.78 8.50 -
Nov 20, 2023 17.70 17.70 17.70 17.70 8.47 -
Nov 17, 2023 17.52 17.52 17.52 17.52 8.38 -
Nov 16, 2023 17.76 17.76 17.76 17.76 8.49 -
Nov 15, 2023 17.84 17.84 17.84 17.84 8.53 -
Nov 14, 2023 17.36 17.36 17.36 17.36 8.30 -
Nov 13, 2023 17.50 17.50 17.50 17.50 8.37 -
Nov 10, 2023 17.38 17.38 17.38 17.38 8.31 -
Nov 9, 2023 17.00 17.00 17.00 17.00 8.13 -
Nov 8, 2023 17.00 17.00 17.00 17.00 8.13 -
Nov 7, 2023 7.19 Dividend
Nov 7, 2023 17.00 17.00 17.00 17.00 8.13 -
Nov 6, 2023 18.34 18.48 17.94 18.48 5.40 15,006
Nov 3, 2023 18.12 18.12 18.12 18.12 5.29 -
Nov 2, 2023 17.32 17.32 17.32 17.32 5.06 -
Nov 1, 2023 17.28 17.28 17.28 17.28 5.05 -
Oct 31, 2023 17.06 17.06 17.06 17.06 4.98 -
Oct 30, 2023 17.04 17.04 17.04 17.04 4.98 -
Oct 27, 2023 16.26 16.84 16.26 16.84 4.92 30
Oct 26, 2023 16.70 16.70 16.70 16.70 4.88 -
Oct 25, 2023 16.64 16.64 16.64 16.64 4.86 -
Oct 24, 2023 16.86 16.86 16.86 16.86 4.93 -
Oct 23, 2023 16.82 16.82 16.82 16.82 4.91 -
Oct 20, 2023 16.66 16.66 16.66 16.66 4.87 -
Oct 19, 2023 16.86 16.86 16.86 16.86 4.93 -
Oct 18, 2023 16.36 16.36 16.36 16.36 4.78 -
Oct 17, 2023 16.42 16.42 16.42 16.42 4.80 -
Oct 16, 2023 16.70 16.70 16.70 16.70 4.88 -
Oct 13, 2023 16.68 16.68 16.68 16.68 4.87 -
Oct 12, 2023 16.48 17.30 16.48 17.30 5.06 1,150
Oct 11, 2023 16.24 16.24 16.24 16.24 4.75 -
Oct 10, 2023 15.92 15.92 15.92 15.92 4.65 -
Oct 9, 2023 16.00 16.46 15.88 16.46 4.81 1,370
Oct 6, 2023 15.36 15.36 15.36 15.36 4.49 -
Oct 5, 2023 15.10 15.10 15.10 15.10 4.41 -
Oct 4, 2023 14.88 14.88 14.88 14.88 4.35 -
Oct 3, 2023 15.80 15.80 15.80 15.80 4.62 -
Oct 2, 2023 15.18 15.80 15.18 15.80 4.62 4,250
Sep 29, 2023 15.04 15.04 15.04 15.04 4.39 -
Sep 28, 2023 14.98 14.98 14.98 14.98 4.38 -
Sep 27, 2023 14.32 14.32 14.32 14.32 4.18 -
Sep 26, 2023 14.06 14.68 14.06 14.68 4.29 2,105
Sep 25, 2023 14.26 14.26 14.26 14.26 4.17 -
Sep 22, 2023 14.28 14.62 14.28 14.62 4.27 75
Sep 21, 2023 14.18 14.18 14.18 14.18 4.14 -
Sep 20, 2023 14.28 14.28 14.28 14.28 4.17 -
Sep 19, 2023 14.28 14.28 14.28 14.28 4.17 -
Sep 18, 2023 14.10 14.10 14.10 14.10 4.12 -
Sep 15, 2023 14.34 14.34 14.34 14.34 4.19 -
Sep 14, 2023 14.04 14.04 14.04 14.04 4.10 -
Sep 13, 2023 14.92 14.92 14.92 14.92 4.36 -
Sep 12, 2023 14.92 14.92 14.92 14.92 4.36 -
Sep 11, 2023 15.20 15.20 15.20 15.20 4.44 -
Sep 8, 2023 14.96 14.96 14.96 14.96 4.37 -
Sep 7, 2023 14.42 14.42 14.42 14.42 4.21 -
Sep 6, 2023 14.38 14.38 14.38 14.38 4.20 -
Sep 5, 2023 14.48 14.48 14.48 14.48 4.23 -
Sep 4, 2023 14.80 14.80 14.80 14.80 4.32 -
Sep 1, 2023 14.04 14.34 14.04 14.34 4.19 -
Aug 31, 2023 14.08 14.08 14.08 14.08 4.11 -
Aug 30, 2023 14.18 14.18 14.18 14.18 4.14 -
Aug 29, 2023 13.80 13.80 13.80 13.80 4.03 -
Aug 28, 2023 13.88 13.88 13.88 13.88 4.06 -
Aug 25, 2023 14.60 14.60 13.80 13.80 4.03 100
Aug 24, 2023 13.92 13.92 13.92 13.92 4.07 -
Aug 23, 2023 14.20 14.52 14.20 14.52 4.24 200
Aug 22, 2023 14.42 14.42 14.42 14.42 4.21 -
Aug 21, 2023 14.44 14.44 14.44 14.44 4.22 -
Aug 18, 2023 14.46 14.46 14.46 14.46 4.23 -
Aug 17, 2023 4.89 Dividend
Aug 17, 2023 14.62 14.62 14.62 14.62 4.27 -
Aug 16, 2023 15.02 15.02 15.02 15.02 2.96 -
Aug 15, 2023 14.58 14.58 14.58 14.58 2.87 -
Aug 14, 2023 14.02 14.02 14.02 14.02 2.76 -
Aug 11, 2023 14.40 14.40 14.40 14.40 2.84 500
Aug 10, 2023 14.64 14.64 14.64 14.64 2.89 -
Aug 9, 2023 14.36 14.36 14.36 14.36 2.83 -
Aug 8, 2023 14.50 15.10 14.50 15.10 2.98 338
Aug 7, 2023 14.82 14.86 14.60 14.86 2.93 44
Aug 4, 2023 14.04 14.04 14.04 14.04 2.77 -
Aug 3, 2023 13.80 13.80 13.80 13.80 2.72 -
Aug 2, 2023 13.86 13.86 13.86 13.86 2.73 -
Aug 1, 2023 13.90 13.90 13.90 13.90 2.74 -
Jul 31, 2023 13.82 13.82 13.82 13.82 2.72 -
Jul 28, 2023 13.82 13.82 13.82 13.82 2.72 -
Jul 27, 2023 13.76 13.76 13.76 13.76 2.71 -
Jul 26, 2023 13.68 13.68 13.68 13.68 2.70 -
Jul 25, 2023 14.66 14.66 13.90 13.90 2.74 10
Jul 24, 2023 14.50 14.50 14.10 14.10 2.78 581
Jul 21, 2023 13.92 14.40 13.92 14.40 2.84 139
Jul 20, 2023 14.14 14.14 14.14 14.14 2.79 -
Jul 19, 2023 13.80 13.80 13.80 13.80 2.72 -
Jul 18, 2023 13.98 13.98 13.98 13.98 2.76 -
Jul 17, 2023 14.08 14.08 14.08 14.08 2.77 -
Jul 14, 2023 14.58 14.58 14.58 14.58 2.87 -
Jul 13, 2023 14.60 14.60 14.60 14.60 2.88 -
Jul 12, 2023 14.20 14.20 14.20 14.20 2.80 -
Jul 11, 2023 14.00 14.00 14.00 14.00 2.76 -
Jul 10, 2023 13.74 14.60 13.74 14.60 2.88 650
Jul 7, 2023 13.48 13.48 13.48 13.48 2.66 -
Jul 6, 2023 13.10 13.10 13.10 13.10 2.58 -
Jul 5, 2023 13.50 13.50 13.50 13.50 2.66 -
Jul 4, 2023 13.62 13.62 13.62 13.62 2.68 -
Jul 3, 2023 13.50 13.50 13.50 13.50 2.66 -
Jun 30, 2023 13.60 13.60 13.60 13.60 2.68 -
Jun 29, 2023 13.22 13.22 13.22 13.22 2.61 -
Jun 28, 2023 13.98 13.98 13.52 13.52 2.66 351
Jun 27, 2023 14.00 14.00 14.00 14.00 2.76 -
Jun 26, 2023 13.94 13.94 13.94 13.94 2.75 -
Jun 23, 2023 14.12 14.12 14.12 14.12 2.78 -
Jun 22, 2023 14.46 14.56 14.46 14.56 2.87 80
Jun 21, 2023 14.24 14.24 14.24 14.24 2.81 -
Jun 20, 2023 14.26 14.26 14.26 14.26 2.81 -
Jun 19, 2023 14.54 14.54 14.54 14.54 2.87 -
Jun 16, 2023 14.98 15.16 14.98 15.16 2.99 75
Jun 15, 2023 14.70 14.70 14.70 14.70 2.90 -
Jun 14, 2023 14.72 14.72 14.72 14.72 2.90 -
Jun 13, 2023 14.48 14.48 14.48 14.48 2.85 -
Jun 12, 2023 14.74 14.74 14.74 14.74 2.90 -
Jun 9, 2023 14.50 14.50 14.50 14.50 2.86 -
Jun 8, 2023 13.88 14.50 13.88 14.50 2.86 100
Jun 7, 2023 13.52 13.52 13.52 13.52 2.66 -
Jun 6, 2023 13.44 13.44 13.44 13.44 2.65 -
Jun 5, 2023 13.78 13.78 13.78 13.78 2.72 -
Jun 2, 2023 13.84 13.84 13.84 13.84 2.73 -
Jun 1, 2023 13.94 13.94 13.94 13.94 2.75 -
May 31, 2023 13.68 13.68 13.68 13.68 2.70 -
May 30, 2023 13.80 13.80 13.80 13.80 2.72 -
May 29, 2023 13.70 13.70 13.70 13.70 2.70 -
May 26, 2023 13.34 13.34 13.34 13.34 2.63 -
May 25, 2023 13.84 13.84 13.84 13.84 2.73 -
May 24, 2023 13.96 13.96 13.96 13.96 2.75 -
May 23, 2023 14.18 14.18 14.18 14.18 2.79 -
May 22, 2023 13.90 14.62 13.90 14.62 2.88 9
May 19, 2023 2.39 Dividend
May 19, 2023 13.96 13.96 13.96 13.96 2.75 -
May 18, 2023 14.10 14.10 14.10 14.10 2.31 -
May 17, 2023 14.14 14.14 14.14 14.14 2.31 -
May 16, 2023 14.26 14.26 14.26 14.26 2.33 -
May 15, 2023 15.04 15.04 15.04 15.04 2.46 500
May 12, 2023 14.72 14.72 14.72 14.72 2.41 -
May 11, 2023 14.92 15.58 14.92 15.58 2.55 100
May 10, 2023 14.70 14.70 14.70 14.70 2.41 -
May 9, 2023 14.32 14.32 14.32 14.32 2.34 -
May 8, 2023 14.02 14.02 14.02 14.02 2.29 -
May 5, 2023 13.60 13.60 13.60 13.60 2.23 -
May 4, 2023 13.76 13.76 13.76 13.76 2.25 -
May 3, 2023 14.14 14.14 14.14 14.14 2.31 -
May 2, 2023 14.88 14.88 14.88 14.88 2.44 -
Apr 28, 2023 14.52 14.52 14.52 14.52 2.38 -
Apr 27, 2023 14.58 14.58 14.58 14.58 2.39 -
Apr 26, 2023 14.64 14.64 14.64 14.64 2.40 -
Apr 25, 2023 15.00 15.62 15.00 15.62 2.56 300
Apr 24, 2023 14.46 14.46 14.46 14.46 2.37 -
Apr 21, 2023 13.84 13.84 13.84 13.84 2.27 -
Apr 20, 2023 13.78 13.78 13.78 13.78 2.26 -
Apr 19, 2023 13.84 13.84 13.84 13.84 2.27 -