GECI International SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 2.705 | 2.705 | 2.620 | 2.700 | 2.700 | 970 |
| 2024-11-28 | 2.600 | 2.850 | 2.555 | 2.700 | 2.700 | 2,737 |
| 2024-11-27 | 2.710 | 2.745 | 2.505 | 2.745 | 2.745 | 2,345 |
| 2024-11-26 | 3.085 | 3.085 | 2.700 | 2.920 | 2.920 | 11,876 |
| 2024-11-25 | 3.170 | 3.195 | 3.010 | 3.080 | 3.080 | 2,348 |
| 2024-11-22 | 3.130 | 3.370 | 3.130 | 3.370 | 3.370 | 105 |
| 2024-11-21 | 3.300 | 3.305 | 3.200 | 3.250 | 3.250 | 736 |
| 2024-11-20 | 3.375 | 3.380 | 3.375 | 3.380 | 3.380 | 50 |
| 2024-11-19 | 3.300 | 3.380 | 3.300 | 3.380 | 3.380 | 106 |
| 2024-11-18 | 3.280 | 3.395 | 3.280 | 3.390 | 3.390 | 1,885 |
| 2024-11-15 | 3.340 | 3.425 | 3.240 | 3.410 | 3.410 | 1,389 |
| 2024-11-14 | 3.360 | 3.440 | 3.330 | 3.440 | 3.440 | 1,870 |
| 2024-11-13 | 3.450 | 3.450 | 3.360 | 3.400 | 3.400 | 810 |
| 2024-11-12 | 3.360 | 3.459 | 3.350 | 3.459 | 3.459 | 223 |
| 2024-11-11 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 160 |
| 2024-11-08 | 3.460 | 3.460 | 3.341 | 3.460 | 3.460 | 156 |
| 2024-11-07 | 3.330 | 3.480 | 3.330 | 3.480 | 3.480 | 335 |
| 2024-11-06 | 3.350 | 3.480 | 3.301 | 3.450 | 3.450 | 634 |
| 2024-11-05 | 3.461 | 3.461 | 3.242 | 3.440 | 3.440 | 912 |
| 2024-11-04 | 3.290 | 3.350 | 3.231 | 3.350 | 3.350 | 412 |
| 2024-11-01 | 3.300 | 3.300 | 3.201 | 3.290 | 3.290 | 696 |
| 2024-10-31 | 3.300 | 3.420 | 3.241 | 3.251 | 3.251 | 1,088 |
| 2024-10-30 | 3.360 | 3.430 | 3.200 | 3.430 | 3.430 | 2,031 |
| 2024-10-29 | 3.356 | 3.440 | 3.355 | 3.356 | 3.356 | 450 |
| 2024-10-28 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 1,504 |
| 2024-10-25 | 3.500 | 3.500 | 3.410 | 3.410 | 3.410 | 1,375 |
| 2024-10-24 | 3.510 | 3.519 | 3.440 | 3.500 | 3.500 | 372 |
| 2024-10-23 | 3.510 | 3.510 | 3.420 | 3.431 | 3.431 | 172 |
| 2024-10-22 | 3.421 | 3.520 | 3.411 | 3.509 | 3.509 | 754 |
| 2024-10-21 | 3.400 | 3.540 | 3.400 | 3.539 | 3.539 | 1,733 |
| 2024-10-18 | 3.539 | 3.540 | 3.402 | 3.540 | 3.540 | 1,969 |
| 2024-10-17 | 3.461 | 3.461 | 3.461 | 3.461 | 3.461 | 171 |
| 2024-10-16 | 3.410 | 3.590 | 3.410 | 3.461 | 3.461 | 654 |
| 2024-10-15 | 3.659 | 3.659 | 3.400 | 3.590 | 3.590 | 3,091 |
| 2024-10-14 | 3.582 | 3.670 | 3.570 | 3.670 | 3.670 | 790 |
| 2024-10-11 | 3.639 | 3.690 | 3.561 | 3.680 | 3.680 | 652 |
| 2024-10-10 | 3.550 | 3.710 | 3.550 | 3.639 | 3.639 | 1,969 |
| 2024-10-09 | 3.720 | 3.720 | 3.570 | 3.570 | 3.570 | 3,654 |
| 2024-10-08 | 3.570 | 3.730 | 3.570 | 3.601 | 3.601 | 1,824 |
| 2024-10-07 | 3.790 | 3.790 | 3.520 | 3.606 | 3.606 | 3,431 |
| 2024-10-04 | 3.800 | 3.800 | 3.580 | 3.800 | 3.800 | 5,248 |
| 2024-10-03 | 3.910 | 3.910 | 3.541 | 3.660 | 3.660 | 24,483 |
| 2024-10-02 | 3.400 | 3.580 | 3.261 | 3.391 | 3.391 | 4,418 |
| 2024-10-01 | 3.411 | 3.430 | 3.201 | 3.255 | 3.255 | 3,151 |
| 2024-09-30 | 3.490 | 3.490 | 3.430 | 3.460 | 3.460 | 550 |
| 2024-09-27 | 3.490 | 3.510 | 3.370 | 3.490 | 3.490 | 614 |
| 2024-09-26 | 3.470 | 3.509 | 3.381 | 3.490 | 3.490 | 540 |
| 2024-09-25 | 3.361 | 3.488 | 3.361 | 3.470 | 3.470 | 630 |
| 2024-09-24 | 3.390 | 3.480 | 3.331 | 3.470 | 3.470 | 599 |
| 2024-09-23 | 3.430 | 3.490 | 3.350 | 3.490 | 3.490 | 1,714 |
| 2024-09-20 | 3.440 | 3.480 | 3.430 | 3.470 | 3.470 | 153 |
| 2024-09-19 | 3.405 | 3.510 | 3.241 | 3.440 | 3.440 | 2,191 |
| 2024-09-18 | 3.511 | 3.619 | 3.451 | 3.509 | 3.509 | 2,219 |
| 2024-09-17 | 3.679 | 3.679 | 3.521 | 3.600 | 3.600 | 1,566 |
| 2024-09-16 | 3.709 | 3.800 | 3.601 | 3.630 | 3.630 | 8,769 |
| 2024-09-13 | 3.730 | 3.830 | 3.620 | 3.700 | 3.700 | 8,060 |
| 2024-09-12 | 3.780 | 3.780 | 3.620 | 3.726 | 3.726 | 1,392 |
| 2024-09-11 | 3.759 | 3.759 | 3.630 | 3.631 | 3.631 | 651 |
| 2024-09-10 | 3.700 | 3.766 | 3.690 | 3.690 | 3.690 | 1,364 |
| 2024-09-09 | 3.621 | 3.780 | 3.621 | 3.691 | 3.691 | 961 |
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.