Gek Terna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	42.70	43.46	42.42	42.86	42.86	0.37%	120,474
Jun 4, 2026	42.46	42.74	41.96	42.70	42.70	2.10%	195,412
Jun 3, 2026	41.96	42.68	41.48	41.82	41.82	-0.33%	255,813
Jun 2, 2026	43.00	43.00	41.52	41.96	41.96	-1.87%	347,566
May 29, 2026	42.20	43.24	42.20	42.76	42.76	1.52%	4,514,865
May 28, 2026	42.70	42.98	41.88	42.12	42.12	-2.23%	246,325
May 27, 2026	43.00	43.36	42.92	43.08	43.08	0.19%	236,720
May 26, 2026	42.98	43.16	42.66	43.00	43.00	0.23%	234,326
May 25, 2026	41.36	43.10	41.20	42.90	42.90	5.67%	261,323
May 22, 2026	40.50	40.72	39.86	40.60	40.60	1.30%	280,716
May 21, 2026	40.56	40.56	39.16	40.08	40.08	0.15%	503,188
May 20, 2026	39.98	40.60	39.84	40.02	40.02	0.10%	292,485
May 19, 2026	41.00	41.28	39.54	39.98	39.98	-2.49%	384,519
May 18, 2026	41.12	41.38	40.50	41.00	41.00	-0.29%	283,971
May 15, 2026	42.06	42.06	40.92	41.12	41.12	-2.23%	403,337
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%	248,238
May 12, 2026	43.20	43.26	42.32	42.76	42.76	-1.02%	224,581
May 11, 2026	43.06	43.32	42.92	43.20	43.20	0.28%	232,283
May 8, 2026	43.20	43.44	42.96	43.08	43.08	-0.28%	211,497
May 7, 2026	42.50	43.26	42.28	43.20	43.20	1.65%	264,551
May 6, 2026	41.80	42.68	41.80	42.50	42.50	2.31%	347,748
May 5, 2026	41.08	41.54	40.46	41.54	41.54	1.12%	366,308
May 4, 2026	40.90	41.78	40.86	41.08	41.08	0.54%	265,476
Apr 30, 2026	40.10	41.50	39.86	40.86	40.86	2.00%	281,505
Apr 29, 2026	39.50	40.26	39.50	40.06	40.06	1.78%	166,337
Apr 28, 2026	40.16	40.76	38.92	39.36	39.36	-2.62%	230,027
Apr 27, 2026	40.62	41.00	40.28	40.42	40.42	-0.39%	162,315
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