Gek Terna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	41.28	41.68	40.54	40.58	40.58	-1.70%	197,219
Apr 23, 2026	41.20	41.44	40.64	41.28	41.28	0.19%	199,156
Apr 22, 2026	40.70	41.70	40.52	41.20	41.20	1.23%	297,205
Apr 21, 2026	40.70	41.36	40.38	40.70	40.70	-0.25%	206,168
Apr 20, 2026	40.20	41.16	40.10	40.80	40.80	-0.24%	265,924
Apr 17, 2026	41.06	41.30	40.18	40.90	40.90	-0.39%	353,540
Apr 16, 2026	39.98	41.24	39.70	41.06	41.06	3.53%	342,824
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%	362,090
Apr 9, 2026	38.40	38.88	37.92	38.80	38.80	1.04%	342,006
Apr 8, 2026	37.28	38.50	37.28	38.40	38.40	6.96%	451,330
Apr 7, 2026	35.48	36.10	35.10	35.90	35.90	1.18%	205,005
Apr 2, 2026	34.26	35.70	34.26	35.48	35.48	0.34%	177,888
Apr 1, 2026	34.70	35.36	34.46	35.36	35.36	4.43%	317,048
Mar 31, 2026	32.56	33.96	32.36	33.86	33.86	3.99%	185,172
Mar 30, 2026	32.50	33.06	32.02	32.56	32.56	-1.33%	155,458
Mar 27, 2026	33.20	33.64	32.62	33.00	33.00	-2.19%	183,180
Mar 26, 2026	34.20	34.42	33.64	33.74	33.74	-0.65%	213,567
Mar 24, 2026	35.16	35.16	33.80	33.96	33.96	-3.41%	217,032
Mar 23, 2026	32.52	35.40	32.28	35.16	35.16	4.27%	383,728
Mar 20, 2026	33.60	34.20	33.50	33.72	33.72	0.48%	196,734
Mar 19, 2026	34.00	34.00	33.00	33.56	33.56	-1.76%	215,028
Mar 18, 2026	35.00	35.22	34.10	34.16	34.16	-1.27%	176,393
Mar 17, 2026	34.02	34.86	33.80	34.60	34.60	0.46%	185,293
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%	190,004
Mar 12, 2026	35.00	35.60	34.34	34.96	34.96	-0.11%	376,073
Mar 11, 2026	34.54	35.24	34.12	35.00	35.00	1.33%	150,122
Mar 10, 2026	35.00	35.46	34.10	34.54	34.54	2.37%	143,996
Mar 9, 2026	32.90	34.12	32.78	33.74	33.74	-2.15%	362,652
Mar 6, 2026	34.42	34.86	33.94	34.48	34.48	0.17%	258,196
Mar 5, 2026	34.26	35.36	34.04	34.42	34.42	0.94%	261,538
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%	643,996
Mar 2, 2026	34.18	35.90	34.18	35.26	35.26	-2.27%	347,548
Feb 27, 2026	36.50	36.72	35.94	36.08	36.08	-1.20%	264,884
Feb 26, 2026	35.80	36.64	35.58	36.52	36.52	2.30%	176,770
Feb 25, 2026	35.80	35.90	35.30	35.70	35.70	-0.22%	133,599
Feb 24, 2026	34.96	35.90	34.70	35.78	35.78	3.05%	312,269
Feb 20, 2026	34.98	35.00	34.32	34.72	34.72	-0.23%	151,187
Feb 19, 2026	35.06	35.14	33.90	34.80	34.80	-0.85%	190,522
Feb 18, 2026	34.32	35.12	34.04	35.10	35.10	3.11%	230,296
Feb 17, 2026	35.14	35.14	33.60	34.04	34.04	-2.46%	332,578
Feb 16, 2026	35.16	35.30	34.00	34.90	34.90	-0.74%	267,916
Feb 13, 2026	36.28	36.28	34.64	35.16	35.16	-3.51%	370,974
Feb 12, 2026	36.84	37.58	36.08	36.44	36.44	-1.09%	280,828
Feb 11, 2026	35.20	37.04	35.20	36.84	36.84	3.66%	637,335
Feb 10, 2026	35.20	35.62	35.08	35.54	35.54	0.45%	442,367
Feb 9, 2026	36.16	36.56	34.96	35.38	35.38	-0.11%	449,429
Feb 6, 2026	34.80	35.68	34.70	35.42	35.42	2.55%	484,567