General Commercial & Industrial S.A. (ATH:GEBKA)
Greece · Delayed Price · Currency is EUR 1.990
+0.050 (2.58%)
Nov 3, 2026, 5:10 PM EET
ATH:GEBKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.91 | 2.01 | 1.89 | 1.99 | 1.99 | 2.58% | 8,530 |
| Nov 2, 2026 | 1.97 | 1.99 | 1.94 | 1.94 | 1.94 | - | 3,569 |
| Oct 30, 2026 | 2.03 | 2.03 | 1.94 | 1.94 | 1.94 | -5.37% | 18,407 |
| Oct 29, 2026 | 2.05 | 2.05 | 2.00 | 2.05 | 2.05 | - | 3,573 |
| Oct 27, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 1.49% | 2,876 |
| Oct 26, 2026 | 1.99 | 2.02 | 1.97 | 2.02 | 2.02 | -0.49% | 1,667 |
| Oct 23, 2026 | 1.99 | 2.04 | 1.97 | 2.03 | 2.03 | - | 934 |
| Oct 22, 2026 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | -0.49% | 2,061 |
| Oct 21, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 2.51% | 9,613 |
| Oct 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Oct 19, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | 0.25% | 340 |
| Oct 16, 2026 | 1.99 | 1.99 | 1.94 | 1.99 | 1.99 | -0.25% | 660 |
| Oct 15, 2026 | 1.96 | 1.99 | 1.91 | 1.99 | 1.99 | 2.31% | 7,172 |
| Oct 14, 2026 | 1.94 | 1.95 | 1.91 | 1.95 | 1.95 | 0.52% | 1,826 |
| Oct 13, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -1.28% | 1,249 |
| Oct 12, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | 454 |
| Oct 9, 2026 | 1.94 | 1.97 | 1.93 | 1.97 | 1.97 | - | 6,555 |
| Oct 8, 2026 | 2.00 | 2.00 | 1.93 | 1.97 | 1.97 | -1.50% | 5,616 |
| Oct 7, 2026 | 2.03 | 2.04 | 1.98 | 2.00 | 2.00 | -1.96% | 16,448 |
| Oct 6, 2026 | 2.01 | 2.05 | 2.01 | 2.04 | 2.04 | 2.00% | 8,237 |
| Oct 5, 2026 | 2.03 | 2.04 | 2.00 | 2.00 | 2.00 | -2.91% | 7,587 |
| Oct 2, 2026 | 2.03 | 2.06 | 2.02 | 2.06 | 2.06 | - | 8,227 |
| Oct 1, 2026 | 2.07 | 2.07 | 2.02 | 2.06 | 2.06 | -0.48% | 6,840 |
| Sep 30, 2026 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | -1.43% | 5,362 |
| Sep 29, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | - | 2,924 |
| Sep 28, 2026 | 2.10 | 2.12 | 2.09 | 2.10 | 2.10 | - | 4,742 |
| Sep 25, 2026 | 2.09 | 2.11 | 2.09 | 2.10 | 2.10 | - | 2,173 |
| Sep 24, 2026 | 2.10 | 2.11 | 2.07 | 2.10 | 2.10 | - | 5,312 |
| Sep 23, 2026 | 2.11 | 2.14 | 2.09 | 2.10 | 2.10 | -0.94% | 5,449 |
| Sep 22, 2026 | 2.13 | 2.14 | 2.11 | 2.12 | 2.12 | -0.93% | 4,150 |
| Sep 21, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 0.47% | 2,792 |
| Sep 18, 2026 | 2.11 | 2.13 | 2.10 | 2.13 | 2.13 | -0.47% | 3,447 |
| Sep 17, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 1.90% | 1,439 |
| Sep 16, 2026 | 2.11 | 2.16 | 2.09 | 2.10 | 2.10 | -1.41% | 12,295 |
| Sep 15, 2026 | 2.19 | 2.21 | 2.11 | 2.13 | 2.13 | -2.74% | 12,720 |
| Sep 14, 2026 | 2.21 | 2.21 | 2.17 | 2.19 | 2.19 | -0.90% | 1,910 |
| Sep 11, 2026 | 2.18 | 2.30 | 2.16 | 2.21 | 2.21 | 3.27% | 36,508 |
| Sep 10, 2026 | 2.13 | 2.15 | 2.10 | 2.14 | 2.14 | 0.47% | 12,922 |
| Sep 9, 2026 | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | -0.47% | 1,525 |
| Sep 8, 2026 | 2.11 | 2.14 | 2.09 | 2.14 | 2.14 | 0.94% | 8,910 |
| Sep 7, 2026 | 2.07 | 2.13 | 2.07 | 2.12 | 2.12 | 2.42% | 4,353 |
| Sep 4, 2026 | 2.10 | 2.12 | 2.07 | 2.07 | 2.07 | -1.90% | 4,960 |
| Sep 3, 2026 | 2.09 | 2.11 | 2.07 | 2.11 | 2.11 | -0.47% | 11,716 |
| Sep 2, 2026 | 2.12 | 2.12 | 2.09 | 2.12 | 2.12 | - | 6,578 |
| Sep 1, 2026 | 2.11 | 2.12 | 2.09 | 2.12 | 2.12 | -0.47% | 3,328 |
| Aug 31, 2026 | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | -0.93% | 2,000 |
| Aug 28, 2026 | 2.11 | 2.15 | 2.11 | 2.15 | 2.15 | - | 6,011 |
| Aug 27, 2026 | 2.14 | 2.15 | 2.11 | 2.15 | 2.15 | 0.47% | 4,951 |
| Aug 26, 2026 | 2.14 | 2.15 | 2.11 | 2.14 | 2.14 | -0.47% | 7,036 |
| Aug 25, 2026 | 2.14 | 2.15 | 2.12 | 2.15 | 2.15 | -0.46% | 8,668 |