GECI International SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 3.710 | 3.780 | 3.650 | 3.650 | 3.650 | 1,954 |
| 2024-09-05 | 3.660 | 3.742 | 3.650 | 3.650 | 3.650 | 1,527 |
| 2024-09-04 | 3.680 | 3.681 | 3.660 | 3.660 | 3.660 | 596 |
| 2024-09-03 | 3.779 | 3.779 | 3.680 | 3.680 | 3.680 | 101 |
| 2024-09-02 | 3.660 | 3.830 | 3.660 | 3.680 | 3.680 | 3,352 |
| 2024-08-30 | 3.840 | 3.840 | 3.751 | 3.836 | 3.836 | 1,282 |
| 2024-08-29 | 3.849 | 3.849 | 3.760 | 3.849 | 3.849 | 889 |
| 2024-08-28 | 3.970 | 3.970 | 3.770 | 3.770 | 3.770 | 5,824 |
| 2024-08-27 | 3.751 | 3.900 | 3.751 | 3.900 | 3.900 | 2,193 |
| 2024-08-26 | 3.730 | 3.840 | 3.730 | 3.752 | 3.752 | 373 |
| 2024-08-23 | 3.750 | 3.840 | 3.730 | 3.840 | 3.840 | 2,459 |
| 2024-08-22 | 3.840 | 3.847 | 3.741 | 3.847 | 3.847 | 317 |
| 2024-08-21 | 3.860 | 3.860 | 3.731 | 3.840 | 3.840 | 247 |
| 2024-08-20 | 3.930 | 3.930 | 3.730 | 3.860 | 3.860 | 1,838 |
| 2024-08-19 | 3.800 | 3.900 | 3.800 | 3.800 | 3.800 | 4,546 |
| 2024-08-16 | 3.682 | 3.890 | 3.680 | 3.710 | 3.710 | 4,040 |
| 2024-08-15 | 3.889 | 3.889 | 3.740 | 3.849 | 3.849 | 640 |
| 2024-08-14 | 3.889 | 3.889 | 3.690 | 3.875 | 3.875 | 1,423 |
| 2024-08-13 | 3.889 | 3.889 | 3.850 | 3.886 | 3.886 | 577 |
| 2024-08-12 | 3.671 | 3.900 | 3.671 | 3.900 | 3.900 | 977 |
| 2024-08-09 | 4.075 | 4.075 | 3.670 | 3.681 | 3.681 | 11,263 |
| 2024-08-08 | 4.098 | 4.098 | 3.901 | 4.075 | 4.075 | 1,406 |
| 2024-08-07 | 4.140 | 4.150 | 3.780 | 4.000 | 4.000 | 4,656 |
| 2024-08-06 | 3.900 | 4.250 | 3.700 | 4.220 | 4.220 | 15,732 |
| 2024-08-05 | 3.890 | 4.270 | 3.700 | 3.800 | 3.800 | 21,615 |
| 2024-08-02 | 3.900 | 3.900 | 3.630 | 3.701 | 3.701 | 4,976 |
| 2024-08-01 | 3.420 | 3.690 | 3.420 | 3.680 | 3.680 | 785 |
| 2024-07-31 | 3.600 | 3.710 | 3.530 | 3.650 | 3.650 | 864 |
| 2024-07-30 | 3.690 | 3.800 | 3.610 | 3.611 | 3.611 | 621 |
| 2024-07-29 | 3.880 | 3.880 | 3.525 | 3.610 | 3.610 | 2,009 |
| 2024-07-26 | 3.521 | 3.700 | 3.520 | 3.550 | 3.550 | 2,406 |
| 2024-07-25 | 3.610 | 3.760 | 3.520 | 3.540 | 3.540 | 2,352 |
| 2024-07-24 | 3.630 | 3.770 | 3.600 | 3.760 | 3.760 | 3,278 |
| 2024-07-23 | 3.800 | 3.800 | 3.611 | 3.640 | 3.640 | 2,384 |
| 2024-07-22 | 3.801 | 3.999 | 3.800 | 3.800 | 3.800 | 1,609 |
| 2024-07-19 | 4.230 | 4.230 | 3.810 | 3.810 | 3.810 | 8,269 |
| 2024-07-18 | 4.100 | 4.220 | 4.090 | 4.140 | 4.140 | 17,638 |
| 2024-07-17 | 4.560 | 4.920 | 3.980 | 4.090 | 4.090 | 72,218 |
| 2024-07-16 | 3.579 | 4.760 | 3.578 | 4.321 | 4.321 | 46,458 |
| 2024-07-15 | 3.500 | 3.580 | 3.351 | 3.580 | 3.580 | 938 |
| 2024-07-12 | 3.372 | 3.499 | 3.360 | 3.400 | 3.400 | 784 |
| 2024-07-11 | 3.406 | 3.529 | 3.400 | 3.401 | 3.401 | 258 |
| 2024-07-10 | 3.361 | 3.580 | 3.361 | 3.400 | 3.400 | 684 |
| 2024-07-09 | 3.590 | 3.590 | 3.350 | 3.539 | 3.539 | 2,877 |
| 2024-07-08 | 3.420 | 3.590 | 3.410 | 3.590 | 3.590 | 601 |
| 2024-07-05 | 3.410 | 3.629 | 3.410 | 3.600 | 3.600 | 288 |
| 2024-07-04 | 3.520 | 3.660 | 3.401 | 3.499 | 3.499 | 3,218 |
| 2024-07-03 | 3.490 | 3.520 | 3.490 | 3.520 | 3.520 | 989 |
| 2024-07-02 | 3.450 | 3.480 | 3.450 | 3.450 | 3.450 | 571 |
| 2024-07-01 | 3.520 | 3.520 | 3.191 | 3.490 | 3.490 | 1,202 |
| 2024-06-28 | 3.300 | 3.460 | 3.200 | 3.340 | 3.340 | 2,424 |
| 2024-06-27 | 3.490 | 3.490 | 3.310 | 3.320 | 3.320 | 1,162 |
| 2024-06-26 | 3.550 | 3.550 | 3.321 | 3.490 | 3.490 | 998 |
| 2024-06-25 | 3.550 | 3.550 | 3.311 | 3.540 | 3.540 | 1,240 |
| 2024-06-24 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 200 |
| 2024-06-21 | 3.590 | 3.590 | 3.150 | 3.560 | 3.560 | 1,824 |
| 2024-06-20 | 3.630 | 3.630 | 3.351 | 3.351 | 3.351 | 1,296 |
| 2024-06-19 | 3.640 | 3.640 | 3.320 | 3.630 | 3.630 | 1,629 |
| 2024-06-18 | 3.650 | 3.700 | 3.320 | 3.600 | 3.600 | 1,019 |
| 2024-06-17 | 3.111 | 3.680 | 3.000 | 3.640 | 3.640 | 3,357 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.