GECI International SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	0.009	0.010	0.008	0.008	84.000	1,889
2022-02-08	0.009	0.010	0.009	0.009	92.000	1,167
2022-02-07	0.010	0.010	0.009	0.009	93.000	1,834
2022-02-04	0.010	0.011	0.009	0.010	95.000	2,454
2022-02-03	0.011	0.011	0.010	0.010	99.000	2,573
2022-02-02	0.011	0.012	0.010	0.011	107.00	6,314
2022-02-01	0.012	0.013	0.011	0.012	117.00	13,739
2022-01-31	0.009	0.014	0.009	0.012	118.00	14,966
2022-01-28	0.011	0.011	0.008	0.009	94.000	9,143
2022-01-27	0.007	0.012	0.007	0.011	109.00	30,091
2022-01-26	0.007	0.007	0.007	0.007	69.000	181
2022-01-25	0.007	0.007	0.007	0.007	69.000	224
2022-01-24	0.007	0.007	0.007	0.007	68.000	996
2022-01-21	0.007	0.007	0.007	0.007	72.000	689
2022-01-20	0.008	0.008	0.007	0.007	71.000	3,509
2022-01-19	0.007	0.009	0.007	0.008	76.000	6,649
2022-01-18	0.008	0.008	0.007	0.007	73.000	536
2022-01-17	0.008	0.008	0.007	0.008	76.000	1,392
2022-01-14	0.007	0.008	0.007	0.007	73.000	2,217
2022-01-13	0.007	0.008	0.007	0.007	72.000	373
2022-01-12	0.008	0.008	0.007	0.007	72.000	340
2022-01-11	0.007	0.007	0.007	0.007	73.000	750
2022-01-10	0.008	0.008	0.007	0.007	73.000	1,608
2022-01-07	0.008	0.008	0.007	0.008	76.000	2,133
2022-01-06	0.008	0.008	0.007	0.007	74.000	646
2022-01-05	0.008	0.008	0.007	0.007	73.000	2,750
2022-01-04	0.008	0.008	0.007	0.007	72.000	642
2022-01-03	0.007	0.008	0.007	0.007	74.000	1,388
2021-12-31	0.007	0.007	0.007	0.007	69.000	949
2021-12-30	0.007	0.008	0.007	0.007	72.000	708
2021-12-29	0.007	0.008	0.007	0.007	71.000	886
2021-12-28	0.008	0.008	0.007	0.007	73.000	1,514
2021-12-27	0.008	0.008	0.007	0.008	77.000	2,331
2021-12-24	0.008	0.008	0.007	0.007	74.000	488
2021-12-23	0.008	0.008	0.007	0.007	74.000	1,167
2021-12-22	0.008	0.008	0.008	0.008	77.000	961
2021-12-21	0.007	0.009	0.007	0.008	75.000	2,403
2021-12-20	0.010	0.010	0.008	0.008	79.000	4,348
2021-12-17	0.011	0.011	0.010	0.010	98.000	1,025
2021-12-16	0.010	0.011	0.010	0.010	103.00	3,263
2021-12-15	0.013	0.013	0.010	0.010	103.00	12,364
2021-12-14	0.010	0.013	0.010	0.012	117.00	10,742
2021-12-13	0.009	0.010	0.009	0.010	96.000	2,154
2021-12-10	0.010	0.011	0.009	0.009	94.000	7,870
2021-12-09	0.008	0.010	0.008	0.009	89.000	4,879
2021-12-08	0.008	0.008	0.007	0.008	78.000	969
2021-12-07	0.007	0.010	0.006	0.008	83.000	4,155
2021-12-06	0.007	0.007	0.006	0.007	65.000	249
2021-12-03	0.007	0.007	0.006	0.007	67.000	454
2021-12-02	0.007	0.007	0.007	0.007	68.000	329
2021-12-01	0.007	0.007	0.007	0.007	68.000	456
2021-11-30	0.008	0.008	0.006	0.007	68.000	874
2021-11-29	0.008	0.008	0.007	0.008	75.000	482
2021-11-26	0.008	0.008	0.008	0.008	79.000	164
2021-11-25	0.009	0.009	0.008	0.008	81.000	1,004
2021-11-24	0.009	0.009	0.008	0.009	91.000	745
2021-11-23	0.009	0.009	0.009	0.009	91.000	119
2021-11-22	0.010	0.010	0.009	0.009	92.000	57
2021-11-19	0.009	0.010	0.009	0.009	92.000	294
2021-11-18	0.010	0.010	0.009	0.009	94.000	484

← NewerPage 21 of 22 · 1,280 trading daysOlder →

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.