Gek Terna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	39.00	39.48	38.66	39.34	39.34	2.18%	244,158
Oct 23, 2026	38.60	38.88	36.00	38.50	38.50	-1.18%	1,100,865
Oct 22, 2026	38.50	39.10	38.10	38.96	38.96	0.05%	286,853
Oct 21, 2026	38.90	39.30	37.74	38.94	38.94	0.21%	458,593
Oct 20, 2026	39.36	39.84	38.72	38.86	38.86	-2.51%	380,742
Oct 19, 2026	40.12	40.16	39.04	39.86	39.86	-0.65%	215,949
Oct 16, 2026	39.40	40.26	39.04	40.12	40.12	1.83%	323,843
Oct 15, 2026	40.16	40.42	39.10	39.40	39.40	-1.89%	412,222
Oct 14, 2026	40.82	41.08	39.70	40.16	40.16	-1.62%	223,992
Oct 13, 2026	40.50	41.56	40.50	40.82	40.82	-0.68%	129,125
Oct 12, 2026	40.78	41.10	40.32	41.10	41.10	1.83%	288,423
Oct 9, 2026	40.98	41.34	40.30	40.36	40.36	-0.30%	271,277
Oct 8, 2026	41.80	42.20	40.10	40.48	40.48	-3.62%	352,974
Oct 7, 2026	42.64	43.24	41.84	42.00	42.00	-1.50%	271,227
Oct 6, 2026	42.90	43.70	42.58	42.64	42.64	-0.61%	263,378
Oct 5, 2026	43.76	44.30	42.70	42.90	42.90	-1.97%	299,444
Oct 2, 2026	42.96	43.84	42.84	43.76	43.76	1.86%	352,843
Oct 1, 2026	43.40	43.98	42.96	42.96	42.96	-3.24%	562,797
Sep 30, 2026	44.32	45.00	44.00	44.40	44.40	0.18%	347,192
Sep 29, 2026	44.74	45.08	44.02	44.32	44.32	-1.20%	245,071
Sep 28, 2026	43.78	45.18	43.68	44.86	44.86	2.47%	434,570
Sep 25, 2026	42.30	44.44	42.30	43.78	43.78	3.50%	311,312
Sep 24, 2026	42.20	42.60	41.30	42.30	42.30	0.05%	597,600
Sep 23, 2026	42.80	43.14	42.08	42.28	42.28	-1.21%	279,620
Sep 22, 2026	42.78	43.52	42.50	42.80	42.80	-	224,898
Sep 21, 2026	43.50	43.50	42.68	42.80	42.80	-0.97%	214,033
Sep 18, 2026	43.10	43.22	42.74	43.22	43.22	0.79%	3,301,188
Sep 17, 2026	43.06	43.28	42.22	42.88	42.88	0.05%	478,429
Sep 16, 2026	43.50	43.88	42.60	42.86	42.86	-1.24%	338,896
Sep 15, 2026	43.50	44.48	42.60	43.40	43.40	-0.23%	387,444
Sep 14, 2026	45.20	45.20	43.10	43.50	43.50	-3.97%	257,008
Sep 11, 2026	45.20	45.60	44.70	45.30	45.30	-0.57%	258,689
Sep 10, 2026	44.10	45.72	44.10	45.56	45.56	2.80%	294,103
Sep 9, 2026	44.20	44.48	43.64	44.32	44.32	0.27%	326,788
Sep 8, 2026	43.60	44.24	43.58	44.20	44.20	0.91%	288,235
Sep 7, 2026	44.96	45.10	43.80	43.80	43.80	-1.62%	186,027
Sep 4, 2026	44.34	45.12	44.14	44.52	44.52	-0.27%	223,134
Sep 3, 2026	44.68	45.26	44.16	44.64	44.64	0.68%	237,140
Sep 2, 2026	45.00	45.40	44.32	44.34	44.34	-2.38%	382,387
Sep 1, 2026	46.64	46.94	45.42	45.42	45.42	-2.62%	222,589
Aug 31, 2026	47.36	47.48	46.64	46.64	46.64	-0.77%	1,670,156
Aug 28, 2026	47.44	47.44	46.70	47.00	47.00	-0.38%	264,578
Aug 27, 2026	46.98	47.42	46.88	47.18	47.18	0.81%	229,704
Aug 26, 2026	46.48	46.98	46.10	46.80	46.80	1.34%	256,584
Aug 25, 2026	45.44	46.18	45.42	46.18	46.18	1.63%	163,961
Aug 24, 2026	45.96	45.96	45.34	45.44	45.44	-0.22%	159,035
Aug 21, 2026	44.96	45.80	44.32	45.54	45.54	1.61%	164,161
Aug 20, 2026	44.30	45.14	43.72	44.82	44.82	2.70%	252,513
Aug 19, 2026	43.78	44.40	43.10	43.64	43.64	-0.32%	217,691
Aug 18, 2026	44.20	44.48	43.68	43.78	43.78	-0.91%	116,047