U.S. Markets closed

Glunz & Jensen Holding A/S (GJ.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
74.500.00 (0.00%)
At close: 9:00AM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202170.0070.0070.0070.0070.003
Sep 23, 202174.5074.5074.5074.5074.50-
Sep 22, 202174.5074.5074.5074.5074.5010
Sep 21, 202174.5074.5074.5074.5074.504
Sep 20, 202171.0071.0071.0071.0071.0076
Sep 17, 202170.5070.5070.5070.5070.5034
Sep 16, 202171.0071.0071.0071.0071.0095
Sep 15, 202173.0073.0072.5073.0073.00925
Sep 14, 202175.0075.0075.0075.0075.00-
Sep 13, 202175.0075.0075.0075.0075.00164
Sep 10, 202173.5073.5073.5073.5073.50-
Sep 09, 202173.0077.0072.5073.5073.50822
Sep 08, 202172.5076.0072.5076.0076.00210
Sep 07, 202175.0075.0075.0075.0075.00-
Sep 06, 202175.0075.0075.0075.0075.00-
Sep 03, 202174.0075.0074.0075.0075.00357
Sep 02, 202174.0074.0074.0074.0074.00458
Sep 01, 202173.5073.5073.5073.5073.50278
Aug 31, 202175.0075.0075.0075.0075.00397
Aug 30, 202175.0075.0075.0075.0075.00603
Aug 27, 202175.5077.5075.5075.5075.50210
Aug 26, 202173.5073.5073.5073.5073.5018
Aug 25, 202172.0072.0072.0072.0072.00120
Aug 24, 202170.0072.0070.0072.0072.00190
Aug 23, 202170.5070.5070.5070.5070.50124
Aug 20, 202170.5070.5070.5070.5070.5065
Aug 19, 202172.0072.0072.0072.0072.00200
Aug 18, 202173.0073.0073.0073.0073.00-
Aug 17, 202173.0073.0073.0073.0073.0075
Aug 16, 202171.5071.5071.5071.5071.5030
Aug 13, 202173.5075.5072.0072.0072.00275
Aug 12, 202174.0074.0074.0074.0074.00200
Aug 11, 202173.5073.5073.5073.5073.50100
Aug 10, 202174.0074.0074.0074.0074.001,035
Aug 09, 202174.0074.0074.0074.0074.00530
Aug 06, 202175.5075.5075.0075.0075.00445
Aug 05, 202175.5075.5075.5075.5075.50150
Aug 04, 202174.5075.0074.5075.0075.00391
Aug 03, 202174.0074.0074.0074.0074.00650
Aug 02, 202175.5075.5071.0073.0073.001,851
Jul 30, 202175.5075.5075.5075.5075.5033
Jul 29, 202177.5078.0075.0078.0078.00805
Jul 28, 202177.5077.5077.5077.5077.50240
Jul 27, 202177.5077.5077.5077.5077.505
Jul 26, 202178.0078.0078.0078.0078.00100
Jul 23, 202179.0079.5077.5077.5077.501,472
Jul 22, 202180.0080.0080.0080.0080.00-
Jul 21, 202180.0080.0080.0080.0080.003
Jul 20, 202178.0078.0077.5077.5077.50520
Jul 19, 202180.0080.0080.0080.0080.00-
Jul 16, 202178.0080.0077.5080.0080.00250
Jul 15, 202180.0080.0080.0080.0080.00263
Jul 14, 202180.5084.5080.5084.0084.00312
Jul 13, 202180.5080.5080.5080.5080.50364
Jul 12, 202179.0080.0078.0080.0080.001,179
Jul 09, 202178.5078.5078.5078.5078.50-
Jul 08, 202179.0079.0078.5078.5078.5040
Jul 07, 202179.5079.5079.5079.5079.50230
Jul 06, 202178.5079.5078.5079.5079.5027
Jul 05, 202179.5079.5079.5079.5079.50-
Jul 02, 202179.5079.5078.0079.5079.501,166
Jul 01, 202177.5080.0077.5080.0080.002,378
Jun 30, 202177.5080.0077.5080.0080.00180
Jun 29, 202179.0080.0077.5080.0080.00118
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 202175.0078.0075.0076.5076.504,841
Jun 18, 202178.0078.0075.0075.0075.00562
Jun 17, 202177.0078.0075.5078.0078.007,980
Jun 16, 202177.0077.0077.0077.0077.001,568
Jun 15, 202175.0077.0075.0077.0077.008,655
Jun 14, 202174.5075.0069.5075.0075.008,384
Jun 11, 202172.0073.0072.0073.0073.00424
Jun 10, 202170.0072.0070.0072.0072.002,996
Jun 09, 202167.5072.0067.5070.0070.003,632
Jun 08, 202167.0067.0067.0067.0067.00-
Jun 07, 202167.0067.0067.0067.0067.00-
Jun 04, 202166.0067.0066.0067.0067.00120
Jun 03, 202166.0066.0066.0066.0066.0095
Jun 02, 202167.5068.5067.5067.5067.50422
Jun 01, 202164.5064.5064.5064.5064.50-
May 31, 202165.0065.0064.5064.5064.50739
May 28, 202165.0065.0065.0065.0065.00-
May 27, 202164.5065.0064.5065.0065.0011
May 26, 202167.0067.0067.0067.0067.00511
May 25, 202165.0065.0065.0065.0065.0060
May 21, 202165.0065.0065.0065.0065.00-
May 20, 202165.0065.0065.0065.0065.00-
May 19, 202167.0067.0065.0065.0065.001,257
May 18, 202164.5064.5064.5064.5064.50-
May 17, 202168.0069.0064.5064.5064.501,373
May 12, 202165.0065.0065.0065.0065.0018
May 11, 202166.5066.5065.0065.0065.00358
May 10, 202166.5068.5066.5068.5068.502,275
May 07, 202165.5068.0065.5066.5066.50578
May 06, 202168.0068.0065.5065.5065.5026
May 05, 202166.0068.0064.5066.5066.501,549
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...