Gek Terna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.66	21.82	21.04	21.06	21.06	-2.77%	120,622
Jul 31, 2025	21.40	21.92	21.40	21.66	21.66	1.21%	193,314
Jul 30, 2025	20.80	21.46	20.80	21.40	21.40	2.88%	246,415
Jul 29, 2025	20.78	20.86	20.56	20.80	20.80	0.39%	80,795
Jul 28, 2025	20.94	21.08	20.40	20.72	20.72	-0.19%	68,938
Jul 25, 2025	21.14	21.14	20.72	20.76	20.76	-0.95%	78,753
Jul 24, 2025	21.28	21.40	20.88	20.96	20.96	-1.13%	131,615
Jul 23, 2025	21.20	21.22	21.00	21.20	21.20	0.47%	143,600
Jul 22, 2025	21.30	21.34	20.90	21.10	21.10	-0.85%	205,839
Jul 21, 2025	21.60	21.60	21.20	21.28	21.28	-1.12%	152,870
Jul 18, 2025	21.50	21.66	21.40	21.52	21.52	0.09%	300,417
Jul 17, 2025	21.00	21.64	21.00	21.50	21.50	1.99%	365,195
Jul 16, 2025	21.08	21.34	20.88	21.08	21.08	0.67%	156,441
Jul 15, 2025	20.98	21.14	20.94	20.94	20.94	0.19%	115,129
Jul 14, 2025	21.00	21.00	20.62	20.90	20.90	-0.48%	151,167
Jul 11, 2025	20.92	21.12	20.90	21.00	21.00	0.38%	218,637
Jul 10, 2025	20.70	21.00	20.54	20.92	20.92	1.45%	284,541
Jul 9, 2025	20.56	20.80	20.38	20.62	20.62	0.88%	292,329
Jul 8, 2025	20.38	20.82	20.12	20.44	20.44	0.29%	337,524
Jul 7, 2025	20.00	20.38	19.90	20.38	20.38	1.39%	153,532
Jul 4, 2025	20.14	20.28	19.96	20.10	20.10	-0.20%	107,691
Jul 3, 2025	20.28	20.28	19.90	20.14	20.14	-	128,939
Jul 2, 2025	20.00	20.16	19.95	20.14	20.14	0.70%	95,844
Jul 1, 2025	19.95	20.08	19.87	20.00	20.00	-0.20%	156,678
Jun 30, 2025	20.00	20.34	20.00	20.04	20.04	-0.20%	122,747
Jun 27, 2025	19.76	20.38	19.71	20.08	20.08	1.62%	286,815
Jun 26, 2025	19.50	19.91	19.44	19.76	19.76	1.18%	186,587
Jun 25, 2025	19.50	19.55	19.16	19.53	19.53	0.15%	488,897
Jun 24, 2025	19.54	19.72	19.49	19.50	19.09	1.14%	234,937
Jun 23, 2025	19.06	19.28	19.06	19.28	18.87	0.73%	91,469
Jun 20, 2025	19.22	19.43	19.04	19.14	18.73	-0.31%	503,546
Jun 19, 2025	19.40	19.56	19.10	19.20	18.79	-1.29%	149,776
Jun 18, 2025	19.70	19.75	19.30	19.45	19.04	-1.27%	161,918
Jun 17, 2025	19.80	19.93	19.70	19.70	19.28	-1.20%	263,743
Jun 16, 2025	19.68	20.04	19.60	19.94	19.52	0.76%	343,456
Jun 13, 2025	19.60	19.83	19.37	19.79	19.37	-0.40%	354,924
Jun 12, 2025	19.90	20.06	19.79	19.87	19.45	-0.15%	221,516
Jun 11, 2025	19.68	19.97	19.52	19.90	19.48	1.74%	278,466
Jun 10, 2025	19.45	19.67	19.40	19.56	19.15	0.88%	281,153
Jun 6, 2025	19.50	19.50	19.28	19.39	18.98	0.21%	194,668
Jun 5, 2025	19.43	19.56	19.25	19.35	18.94	1.04%	409,100
Jun 4, 2025	19.30	19.68	19.00	19.15	18.74	-0.73%	5,878,002
Jun 3, 2025	19.20	19.29	19.01	19.29	18.88	1.05%	242,381
Jun 2, 2025	19.26	19.26	18.90	19.09	18.69	-0.42%	195,033
May 30, 2025	19.58	19.58	19.11	19.17	18.76	-1.64%	538,354
May 29, 2025	19.72	19.72	19.36	19.49	19.08	-0.56%	144,125
May 28, 2025	19.34	19.70	19.34	19.60	19.18	1.34%	443,801
May 27, 2025	19.46	19.46	19.28	19.34	18.93	0.47%	203,238
May 26, 2025	19.38	19.38	19.13	19.25	18.84	1.32%	135,684
May 23, 2025	19.40	19.56	18.90	19.00	18.60	-2.21%	186,556