Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Gram Car Carriers ASA (G39.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
15.08-0.58 (-3.70%)
At close: 09:15AM CET
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202215.0815.0815.0815.0815.08-
Dec 01, 202215.6615.6615.6615.6615.66-
Nov 30, 202215.1015.1015.1015.1015.10-
Nov 29, 202215.3615.3615.3615.3615.36-
Nov 28, 202214.7814.7814.7814.7814.78-
Nov 25, 202215.0415.0415.0415.0415.04-
Nov 24, 202214.9014.9014.9014.9014.90-
Nov 23, 202214.7614.7614.7614.7614.76-
Nov 22, 202214.9614.9614.9614.9614.96-
Nov 21, 202214.7015.0814.7015.0815.08-
Nov 18, 202214.9014.9014.9014.9014.90-
Nov 17, 202214.9614.9614.9614.9614.96-
Nov 16, 202215.4015.4015.4015.4015.40-
Nov 15, 202215.8015.8015.8015.8015.80-
Nov 14, 202216.1216.1216.1216.1216.12-
Nov 11, 202216.0016.5016.0016.5016.50725
Nov 10, 202215.9215.9215.9215.9215.92-
Nov 09, 202217.6017.6017.6017.6017.60110
Nov 09, 20221.1897 Dividend
Nov 08, 202217.6417.6417.6417.6416.45-
Nov 07, 202217.4617.4617.4617.4616.28-
Nov 04, 202218.5018.5018.5018.5017.25-
Nov 03, 202218.4818.4818.4818.4817.23-
Nov 02, 202218.7818.7818.7818.7817.51100
Nov 01, 202218.1018.1018.1018.1016.88-
Oct 31, 202216.0617.0216.0617.0215.87100
Oct 28, 202215.5015.5015.5015.5014.45-
Oct 27, 202215.9815.9815.9815.9814.90-
Oct 26, 202215.6815.6815.6815.6814.62-
Oct 25, 202215.5815.5815.5815.5814.53-
Oct 24, 202215.2015.2015.2015.2014.17-
Oct 21, 202214.8614.8614.8614.8613.86-
Oct 20, 202215.6815.6815.6815.6814.62-
Oct 19, 202215.9215.9215.9215.9214.85-
Oct 18, 202215.0615.0615.0615.0614.04-
Oct 17, 202215.1615.1615.1615.1614.14-
Oct 14, 202214.6814.6814.6814.6813.69-
Oct 13, 202214.9214.9214.9214.9213.91-
Oct 12, 202214.0814.0814.0814.0813.13-
Oct 11, 202214.5814.5814.5814.5813.60-
Oct 10, 202214.4414.4414.4414.4413.47-
Oct 07, 202213.9213.9213.9213.9212.98-
Oct 06, 202213.8413.8413.8413.8412.91-
Oct 05, 202213.6413.6413.6413.6412.72-
Oct 04, 202213.8213.8213.8213.8212.89-
Oct 03, 202214.3614.3614.3614.3613.39-
Sep 30, 202214.4014.4014.4014.4013.43-
Sep 29, 202214.0614.0614.0614.0613.11-
Sep 28, 202213.9013.9013.9013.9012.96-
Sep 27, 202214.0614.0614.0614.0613.11-
Sep 26, 202213.6813.6813.6813.6812.76-
Sep 23, 202212.5412.5412.5412.5411.69-
Sep 22, 202212.5412.5412.5412.5411.69-
Sep 21, 202212.5412.5412.5412.5411.69-
Sep 20, 202212.5412.5412.5412.5411.69-
Sep 19, 202211.8811.8811.8811.8811.08-
Sep 16, 202212.6813.0412.6813.0412.161,000
Sep 15, 202213.1813.1813.1813.1812.29-
Sep 14, 202212.4812.4812.4812.3811.55-
Sep 13, 202212.3812.3812.3812.0011.19-
Sep 12, 202211.7411.7411.7411.7410.95-
Sep 09, 202211.7411.7411.7411.7410.95-
Sep 08, 202211.6411.6411.6411.6410.85-
Sep 07, 202211.7811.7811.7811.7810.99-
Sep 06, 202211.6211.6211.6211.6210.84-
Sep 05, 202212.0612.0612.0612.0611.25-
Sep 02, 202211.5011.5011.5011.5010.72-
Sep 01, 202211.0811.0811.0811.0810.33-
Aug 31, 202211.0211.0211.0211.0210.28-
Aug 30, 202210.9010.9010.9010.9010.16-
Aug 29, 202210.9010.9010.9010.9010.16-
Aug 29, 20220.9008 Dividend
Aug 26, 202211.0811.0811.0811.089.49-
Aug 25, 202211.1411.1411.1411.149.54-
Aug 24, 202210.8810.8810.8810.889.32-
Aug 23, 202210.8010.8010.8010.809.25200
Aug 22, 202210.8010.8010.8010.809.25-
Aug 19, 202210.8810.8810.8810.889.32-
Aug 18, 202210.6610.6610.6610.669.13-
Aug 17, 202210.4810.4810.4810.488.98-
Aug 16, 202210.8210.8210.8210.829.27-
Aug 15, 202210.5210.5210.5210.529.01-
Aug 12, 202210.2010.2010.2010.208.74-
Aug 11, 20229.839.839.839.838.42-
Aug 10, 20229.599.599.599.598.22-
Aug 09, 20229.599.599.599.598.22-
Aug 08, 20229.569.569.569.568.19-
Aug 05, 20229.669.669.669.668.28-
Aug 04, 20229.879.879.879.878.46-
Aug 03, 20229.749.749.749.748.34-
Aug 02, 20229.599.599.599.598.22-
Aug 01, 20229.449.449.449.448.09-
Jul 29, 20229.549.549.549.548.17-
Jul 28, 20229.629.629.629.628.24-
Jul 27, 20229.599.599.599.598.22-
Jul 26, 20229.589.589.589.588.21-
Jul 25, 20229.459.459.459.458.10-
Jul 22, 20229.399.399.399.398.04-
Jul 21, 20229.429.849.429.848.43250
Jul 20, 20229.359.359.359.358.01-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement