Gek Terna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	34.02	34.86	33.80	34.64	-	0.58%	173,852
Mar 16, 2026	34.92	34.92	34.06	34.44	34.44	-1.37%	177,179
Mar 13, 2026	34.96	34.96	34.02	34.92	34.92	-0.11%	190,004
Mar 12, 2026	35.00	35.60	34.34	34.96	34.96	-0.11%	376,073
Mar 11, 2026	34.54	35.24	34.12	35.00	35.00	1.33%	150,122
Mar 10, 2026	35.00	35.46	34.10	34.54	34.54	2.37%	143,996
Mar 9, 2026	32.90	34.12	32.78	33.74	33.74	-2.15%	362,652
Mar 6, 2026	34.42	34.86	33.94	34.48	34.48	0.17%	258,196
Mar 5, 2026	34.26	35.36	34.04	34.42	34.42	0.94%	261,538
Mar 4, 2026	32.50	34.50	32.30	34.10	34.10	5.70%	365,771
Mar 3, 2026	34.32	34.42	31.20	32.26	32.26	-8.51%	643,996
Mar 2, 2026	34.18	35.90	34.18	35.26	35.26	-2.27%	347,548
Feb 27, 2026	36.50	36.72	35.94	36.08	36.08	-1.20%	264,884
Feb 26, 2026	35.80	36.64	35.58	36.52	36.52	2.30%	176,770
Feb 25, 2026	35.80	35.90	35.30	35.70	35.70	-0.22%	133,599
Feb 24, 2026	34.96	35.90	34.70	35.78	35.78	3.05%	312,269
Feb 20, 2026	34.98	35.00	34.32	34.72	34.72	-0.23%	151,187
Feb 19, 2026	35.06	35.14	33.90	34.80	34.80	-0.85%	190,522
Feb 18, 2026	34.32	35.12	34.04	35.10	35.10	3.11%	230,296
Feb 17, 2026	35.14	35.14	33.60	34.04	34.04	-2.46%	332,578
Feb 16, 2026	35.16	35.30	34.00	34.90	34.90	-0.74%	267,916
Feb 13, 2026	36.28	36.28	34.64	35.16	35.16	-3.51%	370,974
Feb 12, 2026	36.84	37.58	36.08	36.44	36.44	-1.09%	280,828
Feb 11, 2026	35.20	37.04	35.20	36.84	36.84	3.66%	637,335
Feb 10, 2026	35.20	35.62	35.08	35.54	35.54	0.45%	442,367
Feb 9, 2026	36.16	36.56	34.96	35.38	35.38	-0.11%	449,429
Feb 6, 2026	34.80	35.68	34.70	35.42	35.42	2.55%	484,567
Feb 5, 2026	34.84	34.88	34.36	34.54	34.54	-0.58%	463,518
Feb 4, 2026	34.50	34.94	34.38	34.74	34.74	1.58%	548,239
Feb 3, 2026	33.16	34.76	33.06	34.20	34.20	3.14%	541,038
Feb 2, 2026	33.24	33.24	32.40	33.16	33.16	-0.24%	395,852
Jan 30, 2026	33.40	33.54	33.16	33.24	33.24	-0.48%	387,137
Jan 29, 2026	33.16	33.88	33.16	33.40	33.40	1.15%	596,986
Jan 28, 2026	32.74	33.38	32.74	33.02	33.02	1.29%	658,205
Jan 27, 2026	32.00	32.60	32.00	32.60	32.60	2.00%	512,536
Jan 26, 2026	32.10	32.62	31.66	31.96	31.96	-0.50%	602,147
Jan 23, 2026	31.80	32.68	31.80	32.12	32.12	1.32%	542,365
Jan 22, 2026	31.32	31.88	31.32	31.70	31.70	2.79%	494,579
Jan 21, 2026	30.50	30.84	30.28	30.84	30.84	1.85%	466,373
Jan 20, 2026	30.26	30.38	30.02	30.28	30.28	0.07%	405,969
Jan 19, 2026	29.80	30.60	29.40	30.26	30.26	1.14%	528,680
Jan 16, 2026	29.50	30.84	29.38	29.92	29.92	1.49%	773,153
Jan 15, 2026	27.68	29.50	27.66	29.48	29.48	7.04%	798,377
Jan 14, 2026	25.54	27.64	25.54	27.54	27.54	8.00%	909,001
Jan 13, 2026	25.70	25.76	25.50	25.50	25.50	-1.01%	115,002
Jan 12, 2026	25.80	25.90	25.60	25.76	25.76	-0.16%	134,205
Jan 9, 2026	25.80	25.84	25.58	25.80	25.80	-0.15%	162,641
Jan 8, 2026	25.78	25.96	25.44	25.84	25.84	0.78%	194,457
Jan 7, 2026	25.40	25.78	25.40	25.64	25.64	0.94%	141,341
Jan 5, 2026	25.48	25.56	25.28	25.40	25.40	-0.31%	46,076