GECI International SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 3.800 | 3.900 | 3.450 | 3.450 | 3.450 | 6,119 |
| 2024-06-13 | 4.000 | 4.000 | 3.882 | 3.882 | 3.882 | 428 |
| 2024-06-12 | 3.934 | 4.030 | 3.850 | 3.890 | 3.890 | 633 |
| 2024-06-11 | 4.070 | 4.070 | 3.800 | 3.881 | 3.881 | 1,613 |
| 2024-06-10 | 3.981 | 4.070 | 3.981 | 4.070 | 4.070 | 217 |
| 2024-06-07 | 4.080 | 4.090 | 3.950 | 4.065 | 4.065 | 1,824 |
| 2024-06-06 | 4.100 | 4.250 | 4.020 | 4.020 | 4.020 | 3,580 |
| 2024-06-05 | 4.120 | 4.120 | 3.800 | 4.030 | 4.030 | 5,049 |
| 2024-06-04 | 4.120 | 4.120 | 4.030 | 4.120 | 4.120 | 1,415 |
| 2024-06-03 | 4.070 | 4.100 | 4.010 | 4.100 | 4.100 | 1,172 |
| 2024-05-31 | 4.100 | 4.100 | 4.021 | 4.090 | 4.090 | 464 |
| 2024-05-30 | 4.120 | 4.120 | 4.025 | 4.100 | 4.100 | 913 |
| 2024-05-29 | 4.300 | 4.300 | 4.050 | 4.050 | 4.050 | 3,845 |
| 2024-05-28 | 4.140 | 4.140 | 4.030 | 4.030 | 4.030 | 895 |
| 2024-05-27 | 4.400 | 4.400 | 4.012 | 4.012 | 4.012 | 6,736 |
| 2024-05-24 | 4.180 | 4.180 | 3.920 | 3.920 | 3.920 | 3,116 |
| 2024-05-23 | 4.270 | 4.270 | 4.051 | 4.071 | 4.071 | 4,567 |
| 2024-05-22 | 4.269 | 4.269 | 4.055 | 4.105 | 4.105 | 955 |
| 2024-05-21 | 4.190 | 4.300 | 4.041 | 4.289 | 4.289 | 4,122 |
| 2024-05-20 | 4.020 | 4.330 | 4.020 | 4.260 | 4.260 | 1,802 |
| 2024-05-17 | 4.380 | 4.380 | 4.000 | 4.164 | 4.164 | 8,501 |
| 2024-05-16 | 4.380 | 4.814 | 4.200 | 4.380 | 4.380 | 37,595 |
| 2024-05-15 | 4.030 | 4.310 | 3.980 | 4.095 | 4.095 | 9,898 |
| 2024-05-14 | 4.028 | 4.130 | 3.910 | 4.080 | 4.080 | 3,245 |
| 2024-05-13 | 3.810 | 4.150 | 3.810 | 3.900 | 3.900 | 11,796 |
| 2024-05-10 | 3.890 | 3.900 | 3.800 | 3.870 | 3.870 | 1,750 |
| 2024-05-09 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 188 |
| 2024-05-08 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 304 |
| 2024-05-07 | 3.860 | 3.888 | 3.800 | 3.888 | 3.888 | 1,799 |
| 2024-05-06 | 3.760 | 3.870 | 3.760 | 3.860 | 3.860 | 464 |
| 2024-05-03 | 3.751 | 3.910 | 3.750 | 3.880 | 3.880 | 2,582 |
| 2024-05-02 | 3.860 | 3.860 | 3.761 | 3.770 | 3.770 | 216 |
| 2024-04-30 | 3.870 | 3.870 | 3.750 | 3.870 | 3.870 | 591 |
| 2024-04-29 | 3.800 | 3.800 | 3.770 | 3.800 | 3.800 | 870 |
| 2024-04-26 | 3.810 | 3.880 | 3.800 | 3.800 | 3.800 | 487 |
| 2024-04-25 | 3.930 | 3.930 | 3.800 | 3.810 | 3.810 | 1,366 |
| 2024-04-24 | 3.930 | 3.930 | 3.830 | 3.930 | 3.930 | 1,431 |
| 2024-04-23 | 3.840 | 3.940 | 3.800 | 3.940 | 3.940 | 1,117 |
| 2024-04-22 | 3.830 | 3.960 | 3.810 | 3.960 | 3.960 | 4,206 |
| 2024-04-19 | 3.850 | 3.950 | 3.820 | 3.830 | 3.830 | 765 |
| 2024-04-18 | 3.940 | 3.960 | 3.850 | 3.850 | 3.850 | 771 |
| 2024-04-17 | 3.800 | 3.940 | 3.800 | 3.810 | 3.810 | 1,692 |
| 2024-04-16 | 3.800 | 3.950 | 3.781 | 3.940 | 3.940 | 260 |
| 2024-04-15 | 3.780 | 3.980 | 3.771 | 3.950 | 3.950 | 1,907 |
| 2024-04-12 | 3.900 | 3.970 | 3.770 | 3.770 | 3.770 | 2,376 |
| 2024-04-11 | 3.800 | 4.010 | 3.731 | 4.000 | 4.000 | 3,517 |
| 2024-04-10 | 3.800 | 3.800 | 3.730 | 3.800 | 3.800 | 4,144 |
| 2024-04-09 | 3.861 | 4.100 | 3.700 | 3.800 | 3.800 | 6,497 |
| 2024-04-08 | 4.200 | 4.200 | 3.800 | 3.851 | 3.851 | 3,136 |
| 2024-04-05 | 3.870 | 4.000 | 3.850 | 3.950 | 3.950 | 477 |
| 2024-04-04 | 4.089 | 4.120 | 3.860 | 4.040 | 4.040 | 6,552 |
| 2024-04-03 | 3.990 | 4.110 | 3.907 | 4.090 | 4.090 | 1,426 |
| 2024-04-02 | 3.990 | 4.100 | 3.880 | 3.881 | 3.881 | 3,763 |
| 2024-03-28 | 3.890 | 4.120 | 3.860 | 3.860 | 3.860 | 3,249 |
| 2024-03-27 | 4.050 | 4.050 | 3.850 | 3.860 | 3.860 | 7,155 |
| 2024-03-26 | 4.180 | 4.290 | 4.100 | 4.180 | 4.180 | 2,683 |
| 2024-03-25 | 4.100 | 4.320 | 3.860 | 4.181 | 4.181 | 20,120 |
| 2024-03-22 | 5.146 | 5.146 | 3.600 | 3.860 | 3.860 | 41,419 |
| 2024-03-21 | 5.199 | 5.370 | 5.071 | 5.278 | 5.278 | 8,879 |
| 2024-03-20 | 5.150 | 5.350 | 5.000 | 5.150 | 5.150 | 20,054 |
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.