Gek Terna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	42.06	42.06	40.92	41.12	41.12	-2.23%	403,379
May 14, 2026	42.08	42.68	41.78	42.06	42.06	-0.05%	182,967
May 13, 2026	43.20	43.20	41.68	42.08	42.08	-1.59%	250,934
May 12, 2026	43.20	43.26	42.32	42.76	42.76	-1.02%	226,427
May 11, 2026	43.06	43.32	42.92	43.20	43.20	0.28%	232,288
May 8, 2026	43.20	43.44	42.96	43.08	43.08	-0.28%	211,544
May 7, 2026	42.50	43.26	42.28	43.20	43.20	1.65%	264,615
May 6, 2026	41.80	42.68	41.80	42.50	42.50	2.31%	347,934
May 5, 2026	41.08	41.54	40.46	41.54	41.54	1.12%	366,525
May 4, 2026	40.90	41.78	40.86	41.08	41.08	0.54%	265,536
Apr 30, 2026	40.10	41.50	39.86	40.86	40.86	2.00%	281,595
Apr 29, 2026	39.50	40.26	39.50	40.06	40.06	1.78%	168,913
Apr 28, 2026	40.16	40.76	38.92	39.36	39.36	-2.62%	230,592
Apr 27, 2026	40.62	41.00	40.28	40.42	40.42	-0.39%	162,351
Apr 24, 2026	41.28	41.68	40.54	40.58	40.58	-1.70%	197,517
Apr 23, 2026	41.20	41.44	40.64	41.28	41.28	0.19%	199,161
Apr 22, 2026	40.70	41.70	40.52	41.20	41.20	1.23%	297,260
Apr 21, 2026	40.70	41.36	40.38	40.70	40.70	-0.25%	206,268
Apr 20, 2026	40.20	41.16	40.10	40.80	40.80	-0.24%	266,509
Apr 17, 2026	41.06	41.30	40.18	40.90	40.90	-0.39%	354,040
Apr 16, 2026	39.98	41.24	39.70	41.06	41.06	3.53%	343,950
Apr 15, 2026	40.00	40.50	39.42	39.66	39.66	-0.95%	239,293
Apr 14, 2026	39.08	40.06	39.02	40.04	40.04	3.20%	362,245
Apr 9, 2026	38.40	38.88	37.92	38.80	38.80	1.04%	342,109
Apr 8, 2026	37.28	38.50	37.28	38.40	38.40	6.96%	451,572
Apr 7, 2026	35.48	36.10	35.10	35.90	35.90	1.18%	205,102
Apr 2, 2026	34.26	35.70	34.26	35.48	35.48	0.34%	177,924
Apr 1, 2026	34.70	35.36	34.46	35.36	35.36	4.43%	317,634
Mar 31, 2026	32.56	33.96	32.36	33.86	33.86	3.99%	185,173
Mar 30, 2026	32.50	33.06	32.02	32.56	32.56	-1.33%	155,798
Mar 27, 2026	33.20	33.64	32.62	33.00	33.00	-2.19%	183,189
Mar 26, 2026	34.20	34.42	33.64	33.74	33.74	-0.65%	213,576
Mar 24, 2026	35.16	35.16	33.80	33.96	33.96	-3.41%	217,182
Mar 23, 2026	32.52	35.40	32.28	35.16	35.16	4.27%	383,756
Mar 20, 2026	33.60	34.20	33.50	33.72	33.72	0.48%	196,846
Mar 19, 2026	34.00	34.00	33.00	33.56	33.56	-1.76%	215,691
Mar 18, 2026	35.00	35.22	34.10	34.16	34.16	-1.27%	178,393
Mar 17, 2026	34.02	34.86	33.80	34.60	34.60	0.46%	185,319
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%	190,056
Mar 12, 2026	35.00	35.60	34.34	34.96	34.96	-0.11%	385,808
Mar 11, 2026	34.54	35.24	34.12	35.00	35.00	1.33%	164,888
Mar 10, 2026	35.00	35.46	34.10	34.54	34.54	2.37%	144,045
Mar 9, 2026	32.90	34.12	32.78	33.74	33.74	-2.15%	363,445
Mar 6, 2026	34.42	34.86	33.94	34.48	34.48	0.17%	278,146
Mar 5, 2026	34.26	35.36	34.04	34.42	34.42	0.94%	266,538
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%	645,366
Mar 2, 2026	34.18	35.90	34.18	35.26	35.26	-2.27%	347,558
Feb 27, 2026	36.50	36.72	35.94	36.08	36.08	-1.20%	266,020