Gecina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	71.50	71.50	71.10	71.10	-	-0.07%	975
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
Mar 20, 2026	69.20	69.70	67.25	67.25	67.25	-1.97%	650,433
Mar 19, 2026	69.00	69.45	68.53	68.60	68.60	-1.51%	376,664
Mar 18, 2026	70.20	70.50	69.50	69.65	69.65	-0.78%	195,929
Mar 17, 2026	69.40	70.45	69.40	70.20	70.20	0.86%	169,449
Mar 16, 2026	69.35	70.35	69.10	69.60	69.60	1.24%	351,956
Mar 13, 2026	68.50	69.50	68.40	68.75	68.75	-0.07%	272,530
Mar 12, 2026	69.35	69.60	68.45	68.80	68.80	-1.01%	226,689
Mar 11, 2026	70.00	70.30	69.15	69.50	69.50	-0.93%	222,894
Mar 10, 2026	71.05	71.20	70.05	70.15	70.15	-2.30%	307,951
Mar 9, 2026	71.55	72.40	71.05	71.80	69.05	-2.18%	223,313
Mar 6, 2026	74.35	74.70	72.90	73.40	70.59	-0.68%	184,753
Mar 5, 2026	75.45	75.50	73.90	73.90	71.07	-1.00%	198,650
Mar 4, 2026	74.15	75.00	73.60	74.65	71.79	0.61%	168,063
Mar 3, 2026	76.60	76.60	74.20	74.20	71.36	-3.76%	186,218
Mar 2, 2026	76.95	78.08	76.45	77.10	74.15	-1.72%	213,478
Feb 27, 2026	77.35	78.65	76.85	78.45	75.45	1.42%	373,530
Feb 26, 2026	77.00	77.85	76.90	77.35	74.39	0.59%	215,867
Feb 25, 2026	76.35	77.50	76.10	76.90	73.95	0.85%	220,518
Feb 24, 2026	76.55	77.35	76.05	76.25	73.33	-0.72%	199,190
Feb 23, 2026	76.85	76.90	75.75	76.80	73.86	1.19%	192,458
Feb 20, 2026	75.70	76.20	75.30	75.90	72.99	0.93%	199,683
Feb 19, 2026	74.40	75.25	74.25	75.20	72.32	1.08%	162,414
Feb 18, 2026	76.00	76.45	74.40	74.40	71.55	-2.04%	186,497
Feb 17, 2026	75.00	76.85	74.90	75.95	73.04	1.06%	169,603
Feb 16, 2026	74.60	76.35	74.50	75.15	72.27	1.14%	177,068
Feb 13, 2026	74.65	74.90	73.90	74.30	71.45	-0.80%	271,887
Feb 12, 2026	78.00	78.03	72.90	74.90	72.03	-3.35%	459,337
Feb 11, 2026	78.30	79.65	77.50	77.50	74.53	-2.88%	250,204
Feb 10, 2026	79.75	79.80	78.40	79.80	76.74	0.31%	171,960
Feb 9, 2026	79.20	79.55	78.35	79.55	76.50	0.95%	203,411
Feb 6, 2026	78.30	79.20	78.00	78.80	75.78	0.77%	167,343
Feb 5, 2026	79.25	79.25	77.80	78.20	75.20	-0.89%	201,115
Feb 4, 2026	78.15	79.75	78.15	78.90	75.88	1.54%	159,188
Feb 3, 2026	77.80	78.20	77.25	77.70	74.72	0.19%	201,463
Feb 2, 2026	77.85	78.40	77.50	77.55	74.58	0.13%	121,134