GECI International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.01	2.03	1.91	2.03	2.03	-	4,330
Jun 2, 2026	2.16	2.16	2.03	2.03	2.03	-6.45%	5,433
Jun 1, 2026	2.17	2.17	2.09	2.17	2.17	-	1,404
May 29, 2026	2.03	2.17	2.03	2.17	2.17	3.33%	378
May 28, 2026	2.09	2.10	2.03	2.10	2.10	1.45%	2,206
May 27, 2026	2.09	2.09	2.07	2.07	2.07	-4.17%	1,984
May 26, 2026	2.13	2.16	2.07	2.16	2.16	-1.37%	1,582
May 25, 2026	2.29	2.29	2.13	2.19	2.19	-2.67%	3,567
May 22, 2026	2.26	2.26	2.12	2.25	2.25	6.13%	773
May 21, 2026	2.12	2.29	2.10	2.12	2.12	-3.64%	1,314
May 20, 2026	2.11	2.26	2.11	2.20	2.20	-	762
May 19, 2026	2.11	2.20	2.11	2.20	2.20	2.33%	2,621
May 18, 2026	2.24	2.31	2.12	2.15	2.15	-4.44%	3,597
May 15, 2026	2.11	2.26	2.11	2.25	2.25	-3.43%	2,864
May 14, 2026	2.25	2.34	2.08	2.33	2.33	-2.51%	6,520
May 13, 2026	2.35	2.40	2.29	2.39	2.39	-0.42%	3,548
May 12, 2026	2.31	2.44	2.31	2.40	2.40	-	298
May 11, 2026	2.27	2.45	2.27	2.40	2.40	-	1,182
May 8, 2026	2.37	2.40	2.26	2.40	2.40	2.13%	1,115
May 7, 2026	2.22	2.36	2.22	2.35	2.35	2.17%	2,007
May 6, 2026	2.37	2.38	2.22	2.30	2.30	-3.36%	2,263
May 5, 2026	2.32	2.38	2.27	2.38	2.38	2.59%	930
May 4, 2026	2.18	2.38	2.18	2.32	2.32	14.29%	2,522
Apr 30, 2026	2.12	2.19	2.02	2.03	2.03	0.50%	2,692
Apr 29, 2026	2.18	2.18	2.02	2.02	2.02	-2.42%	601
Apr 28, 2026	2.06	2.18	2.06	2.07	2.07	-5.48%	1,372
Apr 27, 2026	2.10	2.19	2.06	2.19	2.19	2.82%	2,753
Apr 24, 2026	2.05	2.19	2.00	2.13	2.13	7.58%	1,782
Apr 23, 2026	1.97	2.02	1.97	1.98	1.98	-6.60%	720
Apr 22, 2026	2.12	2.12	2.11	2.12	2.12	-	524
Apr 21, 2026	2.12	2.12	1.95	2.12	2.12	9.56%	145
Apr 20, 2026	2.10	2.10	1.90	1.94	1.94	-3.73%	1,781
Apr 17, 2026	1.98	2.01	1.98	2.01	2.01	3.08%	1,409
Apr 16, 2026	1.96	1.99	1.95	1.95	1.95	-0.51%	990
Apr 15, 2026	2.07	2.09	1.95	1.96	1.96	-5.77%	3,254
Apr 14, 2026	2.07	2.08	2.07	2.08	2.08	1.96%	265
Apr 13, 2026	2.11	2.14	2.03	2.04	2.04	-5.12%	1,435
Apr 10, 2026	2.15	2.15	2.15	2.15	2.15	2.38%	182
Apr 9, 2026	2.10	2.10	2.10	2.10	2.10	0.48%	1
Apr 8, 2026	2.15	2.15	2.09	2.09	2.09	0.97%	1,717
Apr 7, 2026	2.16	2.24	2.07	2.07	2.07	-10.00%	3,260
Apr 2, 2026	2.31	2.31	2.30	2.30	2.30	-0.86%	108
Apr 1, 2026	2.23	2.36	2.03	2.32	2.32	2.65%	338
Mar 31, 2026	2.26	2.26	2.26	2.26	2.26	-	192
Mar 30, 2026	2.40	2.40	2.22	2.26	2.26	0.89%	216
Mar 27, 2026	2.22	2.37	2.22	2.24	2.24	0.45%	328
Mar 26, 2026	2.40	2.40	2.22	2.23	2.23	0.45%	649
Mar 25, 2026	2.22	2.22	2.22	2.22	2.22	-3.48%	250
Mar 24, 2026	2.40	2.40	2.17	2.30	2.30	-4.17%	2,980
Mar 23, 2026	2.18	2.40	2.10	2.40	2.40	9.09%	1,613