Gek Terna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.60	45.60	44.64	45.28	45.28	0.18%	170,833
Jun 25, 2026	45.78	45.92	45.20	45.20	45.20	-1.27%	139,005
Jun 24, 2026	45.40	46.06	45.40	45.78	45.78	-0.48%	192,433
Jun 23, 2026	46.38	46.46	45.36	46.00	46.00	-1.08%	292,260
Jun 22, 2026	45.58	46.50	45.32	46.50	46.50	2.02%	250,205
Jun 19, 2026	45.70	45.98	45.58	45.58	45.58	-0.26%	210,661
Jun 18, 2026	46.20	46.54	45.62	45.70	45.70	-0.78%	176,112
Jun 17, 2026	44.70	46.08	44.58	46.06	46.06	3.27%	417,716
Jun 16, 2026	44.84	44.84	44.24	44.60	44.60	-0.40%	208,534
Jun 15, 2026	44.74	44.98	44.32	44.78	44.78	0.22%	171,217
Jun 12, 2026	44.70	44.84	43.96	44.68	44.68	1.32%	215,296
Jun 11, 2026	42.70	44.10	42.70	44.10	44.10	1.85%	360,050
Jun 10, 2026	43.00	43.30	42.56	43.30	43.30	0.70%	174,743
Jun 9, 2026	43.18	43.54	42.96	43.00	43.00	0.09%	221,285
Jun 8, 2026	42.50	42.98	42.00	42.96	42.96	0.23%	124,964
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