Gram Car Carriers ASA (GCC.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 256.00 | 258.00 | 255.00 | 257.50 | 257.50 | 507,289 |
| 26 Apr 2024 | 9 Dividend | |||||
| 25 Apr 2024 | 266.00 | 266.50 | 265.00 | 256.50 | 247.50 | 519,876 |
| 24 Apr 2024 | 264.00 | 268.00 | 264.00 | 266.50 | 257.15 | 435,716 |
| 23 Apr 2024 | 209.00 | 213.50 | 208.50 | 212.50 | 205.04 | 23,800 |
| 22 Apr 2024 | 210.00 | 211.00 | 207.00 | 208.00 | 200.70 | 18,398 |
| 19 Apr 2024 | 208.00 | 209.00 | 203.00 | 208.50 | 201.18 | 22,316 |
| 18 Apr 2024 | 211.00 | 211.00 | 205.50 | 206.00 | 198.77 | 13,383 |
| 17 Apr 2024 | 207.00 | 212.50 | 207.00 | 210.50 | 203.11 | 29,398 |
| 16 Apr 2024 | 207.50 | 209.00 | 205.50 | 205.50 | 198.29 | 8,923 |
| 15 Apr 2024 | 205.00 | 210.00 | 202.00 | 208.50 | 201.18 | 13,510 |
| 12 Apr 2024 | 210.00 | 210.50 | 204.00 | 207.50 | 200.22 | 17,370 |
| 11 Apr 2024 | 200.00 | 207.00 | 200.00 | 205.00 | 197.81 | 14,555 |
| 10 Apr 2024 | 206.00 | 206.00 | 199.40 | 201.00 | 193.95 | 13,893 |
| 09 Apr 2024 | 206.00 | 209.00 | 204.00 | 206.00 | 198.77 | 17,961 |
| 08 Apr 2024 | 205.00 | 207.00 | 204.50 | 205.50 | 198.29 | 14,544 |
| 05 Apr 2024 | 198.40 | 204.50 | 198.40 | 204.50 | 197.32 | 37,471 |
| 04 Apr 2024 | 203.00 | 203.00 | 198.20 | 200.00 | 192.98 | 26,999 |
| 03 Apr 2024 | 202.00 | 204.00 | 199.60 | 200.50 | 193.46 | 22,864 |
| 02 Apr 2024 | 200.50 | 210.00 | 200.50 | 204.00 | 196.84 | 36,894 |
| 27 Mar 2024 | 201.00 | 201.00 | 199.20 | 199.20 | 192.21 | 5,929 |
| 26 Mar 2024 | 199.00 | 200.50 | 196.40 | 199.00 | 192.02 | 14,383 |
| 25 Mar 2024 | 196.40 | 199.20 | 194.60 | 199.00 | 192.02 | 28,261 |
| 22 Mar 2024 | 199.80 | 203.00 | 197.00 | 197.60 | 190.67 | 28,385 |
| 21 Mar 2024 | 200.00 | 203.00 | 199.00 | 202.50 | 195.39 | 26,553 |
| 20 Mar 2024 | 204.00 | 204.50 | 199.60 | 200.50 | 193.46 | 19,330 |
| 19 Mar 2024 | 206.00 | 206.00 | 203.00 | 204.50 | 197.32 | 9,548 |
| 18 Mar 2024 | 208.00 | 208.00 | 203.00 | 205.00 | 197.81 | 11,914 |
| 15 Mar 2024 | 198.00 | 206.50 | 198.00 | 206.00 | 198.77 | 31,822 |
| 14 Mar 2024 | 207.50 | 209.00 | 198.00 | 199.00 | 192.02 | 38,767 |
| 13 Mar 2024 | 204.00 | 208.00 | 203.50 | 207.00 | 199.74 | 23,253 |
| 12 Mar 2024 | 204.50 | 206.00 | 201.50 | 204.00 | 196.84 | 47,277 |
| 11 Mar 2024 | 205.00 | 207.50 | 204.50 | 205.00 | 197.81 | 28,044 |
| 08 Mar 2024 | 208.00 | 208.50 | 200.00 | 205.00 | 197.81 | 48,009 |
| 07 Mar 2024 | 210.00 | 210.00 | 204.00 | 208.50 | 201.18 | 39,428 |
| 06 Mar 2024 | 219.50 | 219.50 | 206.00 | 209.50 | 202.15 | 69,298 |
| 05 Mar 2024 | 216.00 | 219.50 | 214.50 | 218.00 | 210.35 | 20,578 |
| 04 Mar 2024 | 217.00 | 222.00 | 213.00 | 216.00 | 208.42 | 35,567 |
| 01 Mar 2024 | 220.00 | 220.00 | 214.50 | 215.00 | 207.46 | 28,555 |
| 29 Feb 2024 | 219.50 | 221.00 | 212.50 | 219.50 | 211.80 | 46,962 |
| 28 Feb 2024 | 224.50 | 226.00 | 218.50 | 220.00 | 212.28 | 34,831 |
| 27 Feb 2024 | 230.00 | 230.00 | 223.50 | 224.00 | 216.14 | 82,206 |
| 26 Feb 2024 | 233.00 | 236.00 | 227.50 | 228.50 | 220.48 | 44,971 |
| 23 Feb 2024 | 226.00 | 232.00 | 223.00 | 232.00 | 223.86 | 98,210 |
| 22 Feb 2024 | 224.00 | 227.00 | 223.50 | 224.50 | 216.62 | 35,238 |
| 21 Feb 2024 | 219.00 | 225.00 | 218.00 | 224.00 | 216.14 | 58,450 |
| 20 Feb 2024 | 219.00 | 219.00 | 215.50 | 218.00 | 210.35 | 52,241 |
| 19 Feb 2024 | 220.00 | 220.00 | 218.00 | 218.00 | 210.35 | 35,405 |
| 16 Feb 2024 | 217.50 | 220.00 | 215.00 | 218.00 | 210.35 | 43,488 |
| 15 Feb 2024 | 221.00 | 223.00 | 217.50 | 218.50 | 210.83 | 118,092 |
| 14 Feb 2024 | 215.50 | 223.50 | 214.00 | 221.00 | 213.25 | 73,747 |
| 13 Feb 2024 | 213.00 | 217.00 | 212.00 | 213.00 | 205.53 | 61,048 |
| 12 Feb 2024 | 220.00 | 220.50 | 209.50 | 213.50 | 206.01 | 94,518 |
| 12 Feb 2024 | 10.33 Dividend | |||||
| 09 Feb 2024 | 238.50 | 238.50 | 222.00 | 230.00 | 211.96 | 147,603 |
| 08 Feb 2024 | 235.00 | 248.50 | 234.50 | 240.00 | 221.18 | 80,689 |
| 07 Feb 2024 | 234.50 | 235.50 | 230.00 | 233.00 | 214.73 | 27,242 |
| 06 Feb 2024 | 230.50 | 234.50 | 228.00 | 233.50 | 215.19 | 54,786 |
| 05 Feb 2024 | 228.00 | 230.00 | 225.00 | 228.50 | 210.58 | 19,983 |
| 02 Feb 2024 | 229.00 | 229.00 | 221.00 | 225.00 | 207.35 | 29,385 |
| 01 Feb 2024 | 225.00 | 230.00 | 225.00 | 229.00 | 211.04 | 39,407 |
| 31 Jan 2024 | 227.50 | 229.00 | 224.00 | 227.50 | 209.66 | 32,826 |
| 30 Jan 2024 | 218.50 | 228.00 | 213.50 | 225.50 | 207.82 | 35,582 |
| 29 Jan 2024 | 227.00 | 227.00 | 215.00 | 218.50 | 201.36 | 22,749 |
| 26 Jan 2024 | 228.00 | 229.00 | 225.50 | 227.50 | 209.66 | 31,453 |
| 25 Jan 2024 | 229.50 | 229.50 | 225.00 | 227.50 | 209.66 | 20,603 |
| 24 Jan 2024 | 225.00 | 229.50 | 225.00 | 229.50 | 211.50 | 11,566 |
| 23 Jan 2024 | 227.00 | 228.00 | 223.00 | 228.00 | 210.12 | 19,737 |
| 22 Jan 2024 | 232.50 | 232.50 | 220.50 | 224.50 | 206.89 | 95,538 |
| 19 Jan 2024 | 234.50 | 234.50 | 227.00 | 227.50 | 209.66 | 67,246 |
| 18 Jan 2024 | 224.50 | 228.50 | 224.00 | 228.00 | 210.12 | 63,482 |
| 17 Jan 2024 | 219.00 | 224.50 | 219.00 | 224.50 | 206.89 | 74,242 |
| 16 Jan 2024 | 216.00 | 222.50 | 215.00 | 220.00 | 202.75 | 20,516 |
| 15 Jan 2024 | 220.00 | 221.00 | 216.50 | 217.50 | 200.44 | 16,916 |
| 12 Jan 2024 | 215.00 | 220.50 | 213.00 | 217.50 | 200.44 | 24,928 |
| 11 Jan 2024 | 219.00 | 219.00 | 212.50 | 215.00 | 198.14 | 35,145 |
| 10 Jan 2024 | 216.00 | 219.00 | 214.00 | 219.00 | 201.82 | 14,007 |
| 09 Jan 2024 | 224.50 | 224.50 | 214.50 | 216.00 | 199.06 | 28,537 |
| 08 Jan 2024 | 219.50 | 223.00 | 215.50 | 217.00 | 199.98 | 29,077 |
| 05 Jan 2024 | 217.00 | 218.00 | 215.50 | 216.50 | 199.52 | 42,585 |
| 04 Jan 2024 | 205.00 | 219.00 | 205.00 | 216.00 | 199.06 | 39,570 |
| 03 Jan 2024 | 207.00 | 214.00 | 206.50 | 213.00 | 196.30 | 13,607 |
| 02 Jan 2024 | 210.00 | 211.00 | 205.50 | 206.50 | 190.31 | 20,594 |
| 29 Dec 2023 | 205.00 | 209.50 | 202.00 | 208.00 | 191.69 | 14,125 |
| 28 Dec 2023 | 212.00 | 212.00 | 203.00 | 204.00 | 188.00 | 7,163 |
| 27 Dec 2023 | 214.50 | 214.50 | 202.50 | 205.50 | 189.38 | 8,565 |
| 22 Dec 2023 | 203.00 | 205.50 | 201.50 | 204.00 | 188.00 | 9,503 |
| 21 Dec 2023 | 207.00 | 207.00 | 200.00 | 203.00 | 187.08 | 20,366 |
| 20 Dec 2023 | 214.00 | 214.00 | 204.00 | 204.50 | 188.46 | 22,405 |
| 19 Dec 2023 | 212.00 | 214.50 | 208.00 | 213.50 | 196.76 | 50,445 |
| 18 Dec 2023 | 212.00 | 212.00 | 204.50 | 207.00 | 190.77 | 12,388 |
| 15 Dec 2023 | 199.60 | 205.50 | 199.60 | 203.50 | 187.54 | 17,942 |
| 14 Dec 2023 | 203.00 | 205.00 | 198.80 | 201.50 | 185.70 | 46,136 |
| 13 Dec 2023 | 204.50 | 206.00 | 198.00 | 202.50 | 186.62 | 58,698 |
| 12 Dec 2023 | 190.20 | 200.50 | 190.20 | 199.60 | 183.95 | 28,725 |
| 11 Dec 2023 | 195.20 | 200.50 | 194.60 | 199.00 | 183.39 | 27,674 |
| 08 Dec 2023 | 202.00 | 208.00 | 200.50 | 206.00 | 189.84 | 29,305 |
| 07 Dec 2023 | 207.00 | 207.00 | 200.00 | 202.00 | 186.16 | 24,016 |
| 06 Dec 2023 | 207.00 | 210.00 | 204.00 | 207.50 | 191.23 | 25,159 |
| 05 Dec 2023 | 208.00 | 209.50 | 204.50 | 207.50 | 191.23 | 29,641 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.