GECI International SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 4.750 | 5.180 | 4.750 | 5.168 | 5.168 | 21,985 |
| 2024-03-18 | 4.680 | 5.060 | 4.680 | 4.880 | 4.880 | 13,911 |
| 2024-03-15 | 4.800 | 4.800 | 4.400 | 4.610 | 4.610 | 8,969 |
| 2024-03-14 | 4.600 | 4.990 | 4.431 | 4.800 | 4.800 | 48,752 |
| 2024-03-13 | 4.480 | 4.650 | 4.261 | 4.649 | 4.649 | 29,500 |
| 2024-03-12 | 4.170 | 4.550 | 3.950 | 4.230 | 4.230 | 35,871 |
| 2024-03-11 | 3.850 | 4.185 | 3.600 | 4.040 | 4.040 | 22,476 |
| 2024-03-08 | 4.090 | 4.185 | 3.690 | 3.830 | 3.830 | 24,141 |
| 2024-03-07 | 3.570 | 4.200 | 3.550 | 3.820 | 3.820 | 35,926 |
| 2024-03-06 | 3.640 | 3.640 | 3.360 | 3.371 | 3.371 | 3,629 |
| 2024-03-05 | 3.290 | 3.880 | 3.201 | 3.570 | 3.570 | 11,530 |
| 2024-03-04 | 3.400 | 3.400 | 3.110 | 3.280 | 3.280 | 3,892 |
| 2024-03-01 | 3.061 | 3.480 | 3.010 | 3.480 | 3.480 | 12,304 |
| 2024-02-29 | 3.250 | 3.350 | 3.055 | 3.200 | 3.200 | 5,629 |
| 2024-02-28 | 3.390 | 3.390 | 2.800 | 3.350 | 3.350 | 32,342 |
| 2024-02-27 | 2.960 | 3.590 | 2.960 | 3.190 | 3.190 | 33,833 |
| 2024-02-26 | 3.415 | 3.500 | 2.950 | 3.150 | 3.150 | 26,798 |
| 2024-02-23 | 4.100 | 4.600 | 3.290 | 3.300 | 3.300 | 66,050 |
| 2024-02-22 | 2.810 | 4.810 | 2.810 | 4.400 | 4.400 | 293,607 |
| 2024-02-21 | 2.590 | 2.840 | 2.322 | 2.480 | 2.480 | 20,687 |
| 2024-02-20 | 2.190 | 2.811 | 2.190 | 2.580 | 2.580 | 28,168 |
| 2024-02-19 | 2.050 | 2.200 | 2.050 | 2.200 | 2.200 | 1,565 |
| 2024-02-16 | 2.020 | 2.200 | 2.020 | 2.050 | 2.050 | 4,025 |
| 2024-02-15 | 2.190 | 2.300 | 2.020 | 2.210 | 2.210 | 7,672 |
| 2024-02-14 | 2.140 | 2.177 | 2.000 | 2.177 | 2.177 | 6,562 |
| 2024-02-13 | 2.110 | 2.200 | 2.000 | 2.170 | 2.170 | 8,150 |
| 2024-02-12 | 2.100 | 2.250 | 2.040 | 2.249 | 2.249 | 6,752 |
| 2024-02-09 | 2.300 | 2.350 | 2.020 | 2.240 | 2.240 | 12,419 |
| 2024-02-08 | 2.480 | 2.480 | 2.290 | 2.300 | 2.300 | 5,294 |
| 2024-02-07 | 2.430 | 2.550 | 2.290 | 2.470 | 2.470 | 7,416 |
| 2024-02-06 | 2.650 | 2.650 | 2.305 | 2.500 | 2.500 | 10,867 |
| 2024-02-05 | 2.600 | 2.839 | 2.550 | 2.572 | 2.572 | 2,207 |
| 2024-02-02 | 2.750 | 2.800 | 2.570 | 2.580 | 2.580 | 15,456 |
| 2024-02-01 | 3.140 | 3.400 | 2.550 | 2.800 | 2.800 | 28,019 |
| 2024-01-31 | 2.300 | 3.580 | 2.300 | 2.990 | 2.990 | 74,820 |
| 2024-01-30 | 2.010 | 2.370 | 2.010 | 2.295 | 2.295 | 10,518 |
| 2024-01-29 | 2.000 | 2.120 | 2.000 | 2.000 | 2.000 | 4,674 |
| 2024-01-26 | 1.985 | 2.100 | 1.800 | 2.000 | 2.000 | 11,277 |
| 2024-01-25 | 2.005 | 2.140 | 2.000 | 2.030 | 2.030 | 8,826 |
| 2024-01-24 | 2.060 | 2.140 | 2.000 | 2.140 | 2.140 | 16,728 |
| 2024-01-23 | 2.280 | 2.280 | 2.020 | 2.060 | 2.060 | 13,819 |
| 2024-01-22 | 2.110 | 2.450 | 2.110 | 2.140 | 2.140 | 6,618 |
| 2024-01-19 | 2.180 | 2.220 | 2.050 | 2.050 | 2.050 | 8,541 |
| 2024-01-18 | 2.075 | 2.270 | 2.050 | 2.200 | 2.200 | 4,398 |
| 2024-01-17 | 2.151 | 2.372 | 2.065 | 2.075 | 2.075 | 8,733 |
| 2024-01-16 | 2.200 | 2.400 | 2.110 | 2.270 | 2.270 | 15,060 |
| 2024-01-15 | 2.598 | 2.600 | 2.160 | 2.160 | 2.160 | 32,982 |
| 2024-01-12 | 2.551 | 2.960 | 2.050 | 2.050 | 2.050 | 95,675 |
| 2024-01-11 | 1.580 | 3.000 | 1.550 | 2.300 | 2.300 | 70,935 |
| 2024-01-10 | 1.450 | 1.590 | 1.420 | 1.490 | 1.490 | 8,735 |
| 2024-01-09 | 1.420 | 1.440 | 1.300 | 1.440 | 1.440 | 10,631 |
| 2024-01-08 | 1.100 | 1.475 | 1.100 | 1.400 | 1.400 | 16,042 |
| 2024-01-05 | 1.490 | 1.500 | 1.101 | 1.190 | 1.190 | 28,056 |
| 2024-01-04 | 1.570 | 1.590 | 1.400 | 1.550 | 1.550 | 17,405 |
| 2024-01-02 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 5,632 |
| 2023-12-29 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 944 |
| 2023-12-28 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 2,049 |
| 2023-12-27 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 6,215 |
| 2023-12-22 | 0.000 | 0.000 | 0.000 | 0.000 | 1.000 | 1,381 |
| 2023-12-21 | 0.000 | 0.000 | 0.000 | 0.000 | 2.000 | 1,553 |
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.