Gecina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	72.75	72.80	71.75	71.80	-	-1.10%	14,746
Jun 2, 2026	72.90	73.45	72.60	72.60	72.60	-0.21%	112,400
Jun 1, 2026	73.25	73.45	72.25	72.75	72.75	-0.95%	242,268
May 29, 2026	72.90	73.60	72.80	73.45	73.45	1.03%	559,180
May 28, 2026	72.85	73.10	72.15	72.70	72.70	-0.34%	169,326
May 27, 2026	73.00	73.75	72.95	72.95	72.95	0.27%	148,888
May 26, 2026	73.05	73.45	72.70	72.75	72.75	-0.21%	142,279
May 25, 2026	73.05	73.60	72.90	72.90	72.90	0.76%	68,680
May 22, 2026	72.85	73.10	72.35	72.35	72.35	-0.48%	112,034
May 21, 2026	72.45	73.15	72.40	72.70	72.70	0.48%	229,797
May 20, 2026	71.80	72.85	71.55	72.35	72.35	0.56%	181,576
May 19, 2026	71.60	72.35	71.60	71.95	71.95	0.98%	178,310
May 18, 2026	70.50	71.75	70.23	71.25	71.25	0.21%	235,019
May 15, 2026	71.40	71.40	70.65	71.10	71.10	-1.04%	248,542
May 14, 2026	72.00	72.20	71.65	71.85	71.85	0.42%	179,428
May 13, 2026	72.00	72.05	70.90	71.55	71.55	-0.63%	361,597
May 12, 2026	72.60	72.85	71.85	72.00	72.00	-1.30%	243,114
May 11, 2026	72.65	73.20	72.60	72.95	72.95	0.21%	216,871
May 8, 2026	73.35	73.50	72.55	72.80	72.80	-1.42%	255,066
May 7, 2026	73.60	74.00	72.90	73.85	73.85	0.41%	330,518
May 6, 2026	72.80	74.55	72.50	73.55	73.55	2.01%	283,023
May 5, 2026	72.75	72.90	71.85	72.10	72.10	-0.41%	289,182
May 4, 2026	72.35	72.65	71.65	72.40	72.40	0.77%	238,480
Apr 30, 2026	71.45	72.20	71.10	71.85	71.85	0.42%	198,960
Apr 29, 2026	72.30	72.30	71.25	71.55	71.55	-0.83%	119,079
Apr 28, 2026	71.75	72.25	71.60	72.15	72.15	0.56%	199,313
Apr 27, 2026	72.50	72.70	71.75	71.75	71.75	-0.69%	181,534
Apr 24, 2026	72.40	73.15	71.85	72.25	72.25	-0.34%	167,097
Apr 23, 2026	72.15	73.10	71.65	72.50	72.50	0.42%	184,290
Apr 22, 2026	72.50	72.90	72.20	72.20	72.20	-0.28%	206,325
Apr 21, 2026	72.85	73.15	72.40	72.40	72.40	-0.21%	286,889
Apr 20, 2026	73.20	73.55	72.15	72.55	72.55	-2.03%	303,330
Apr 17, 2026	72.60	74.10	72.50	74.05	74.05	2.00%	334,586
Apr 16, 2026	72.95	73.35	72.60	72.60	72.60	-0.14%	266,477
Apr 15, 2026	72.00	72.70	71.80	72.70	72.70	1.25%	170,484
Apr 14, 2026	71.50	72.20	70.85	71.80	71.80	0.91%	191,733
Apr 13, 2026	70.30	71.15	70.20	71.15	71.15	0.85%	160,945
Apr 10, 2026	70.75	71.20	70.40	70.55	70.55	-0.35%	156,876
Apr 9, 2026	71.40	71.55	70.10	70.80	70.80	-0.91%	192,312
Apr 8, 2026	71.00	72.20	70.80	71.45	71.45	3.93%	335,719
Apr 7, 2026	70.15	70.55	68.65	68.75	68.75	-1.43%	230,628
Apr 2, 2026	68.40	69.85	68.05	69.75	69.75	1.16%	188,144
Apr 1, 2026	69.10	69.60	68.75	68.95	68.95	1.70%	246,669
Mar 31, 2026	67.55	68.60	67.55	67.80	67.80	0.52%	372,985
Mar 30, 2026	65.50	67.45	65.50	67.45	67.45	3.21%	317,032
Mar 27, 2026	65.90	66.00	65.05	65.35	65.35	-0.83%	244,374
Mar 26, 2026	65.50	66.25	65.35	65.90	65.90	-0.45%	242,293
Mar 25, 2026	67.00	67.45	65.95	66.20	66.20	-0.15%	324,737
Mar 24, 2026	66.40	67.20	66.05	66.30	66.30	-	165,277
Mar 23, 2026	65.55	67.80	64.80	66.30	66.30	-1.41%	314,816