Gek Terna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	46.26	46.60	45.20	45.28	-	-2.87%	155,629
Aug 5, 2026	45.40	46.62	45.40	46.62	46.62	2.55%	368,725
Aug 4, 2026	44.92	45.58	44.90	45.46	45.46	0.84%	194,049
Aug 3, 2026	44.74	46.10	44.74	45.08	45.08	-0.31%	304,148
Jul 31, 2026	44.90	45.22	44.20	45.22	45.22	0.71%	239,020
Jul 30, 2026	42.78	44.90	42.30	44.90	44.90	6.00%	252,444
Jul 29, 2026	42.40	42.60	42.18	42.36	42.36	-0.09%	180,116
Jul 28, 2026	43.00	43.00	41.94	42.40	42.40	-0.93%	208,619
Jul 27, 2026	43.80	43.80	42.50	42.80	42.80	0.05%	252,813
Jul 24, 2026	42.44	42.96	42.12	42.78	42.78	0.80%	239,203
Jul 23, 2026	43.42	43.66	41.94	42.44	42.44	-2.26%	419,453
Jul 22, 2026	43.98	43.98	43.08	43.42	43.42	-0.55%	165,280
Jul 21, 2026	43.98	44.20	43.66	43.66	43.66	0.41%	274,312
Jul 20, 2026	42.98	43.96	42.88	43.48	43.48	1.59%	257,626
Jul 17, 2026	44.40	44.48	42.68	42.80	42.80	-3.60%	494,662
Jul 16, 2026	45.30	46.44	44.00	44.40	44.40	-3.06%	385,851
Jul 15, 2026	44.80	45.90	44.80	45.80	45.80	2.10%	258,224
Jul 14, 2026	44.80	45.38	44.30	44.86	44.86	-	198,000
Jul 13, 2026	44.30	44.86	44.12	44.86	44.86	1.04%	190,587
Jul 10, 2026	44.52	45.60	43.90	44.40	44.40	-0.89%	270,365
Jul 9, 2026	45.84	46.00	44.20	44.80	44.80	-2.44%	437,952
Jul 8, 2026	46.52	47.00	45.56	45.92	45.92	-2.13%	706,439
Jul 7, 2026	47.00	48.32	46.32	46.92	46.92	-0.17%	2,141,885
Jul 6, 2026	46.26	47.00	45.26	47.00	47.00	1.69%	832,098
Jul 3, 2026	46.46	46.46	45.78	46.22	46.22	0.48%	857,703
Jul 2, 2026	45.28	47.00	45.26	46.00	46.00	1.41%	718,652
Jul 1, 2026	43.92	45.80	43.40	45.36	45.36	3.09%	1,367,736
Jun 30, 2026	45.50	45.80	43.44	44.00	44.00	-2.51%	407,834
Jun 29, 2026	45.80	45.80	44.96	45.54	45.13	0.57%	202,110
Jun 26, 2026	45.60	45.60	44.64	45.28	44.87	0.18%	170,833
Jun 25, 2026	45.78	45.92	45.20	45.20	44.79	-1.27%	139,005
Jun 24, 2026	45.40	46.06	45.40	45.78	45.37	-0.48%	192,433
Jun 23, 2026	46.38	46.46	45.36	46.00	45.59	-1.08%	292,260
Jun 22, 2026	45.58	46.50	45.32	46.50	46.08	2.02%	250,205
Jun 19, 2026	45.70	45.98	45.58	45.58	45.17	-0.26%	210,661
Jun 18, 2026	46.20	46.54	45.62	45.70	45.29	-0.78%	176,112
Jun 17, 2026	44.70	46.08	44.58	46.06	45.65	3.27%	417,716
Jun 16, 2026	44.84	44.84	44.24	44.60	44.20	-0.40%	208,534
Jun 15, 2026	44.74	44.98	44.32	44.78	44.38	0.22%	171,217
Jun 12, 2026	44.70	44.84	43.96	44.68	44.28	1.32%	215,296
Jun 11, 2026	42.70	44.10	42.70	44.10	43.70	1.85%	360,050
Jun 10, 2026	43.00	43.30	42.56	43.30	42.91	0.70%	174,743
Jun 9, 2026	43.18	43.54	42.96	43.00	42.61	0.09%	221,285
Jun 8, 2026	42.50	42.98	42.00	42.96	42.57	0.23%	124,964
Jun 5, 2026	42.70	43.46	42.42	42.86	42.47	0.37%	120,474
Jun 4, 2026	42.46	42.74	41.96	42.70	42.32	2.10%	195,412
Jun 3, 2026	41.96	42.68	41.48	41.82	41.44	-0.33%	255,813
Jun 2, 2026	43.00	43.00	41.52	41.96	41.58	-1.87%	347,566
May 29, 2026	42.20	43.24	42.20	42.76	42.38	1.52%	4,514,865
May 28, 2026	42.70	42.98	41.88	42.12	41.74	-2.23%	246,325