Gek Terna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	44.10	44.52	43.94	44.18	44.18	0.50%	151,977
Aug 14, 2026	44.00	44.30	43.80	43.96	43.96	-0.09%	124,670
Aug 13, 2026	44.28	44.58	43.96	44.00	44.00	-0.63%	128,474
Aug 12, 2026	44.98	45.14	44.08	44.28	44.28	-1.56%	178,010
Aug 11, 2026	44.86	45.32	44.80	44.98	44.98	0.27%	102,732
Aug 10, 2026	44.54	45.18	44.00	44.86	44.86	0.72%	149,101
Aug 7, 2026	45.70	45.70	44.26	44.54	44.54	-1.72%	139,959
Aug 6, 2026	46.26	46.60	44.96	45.32	45.32	-2.79%	244,454
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