Gecina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	72.10	72.45	71.75	72.00	72.00	-0.21%	141,089
Jul 10, 2026	69.95	72.50	69.95	72.15	72.15	3.44%	225,205
Jul 9, 2026	69.60	69.90	68.85	69.75	69.75	0.72%	166,087
Jul 8, 2026	70.55	70.55	68.85	69.25	69.25	-2.12%	270,150
Jul 7, 2026	70.15	71.25	70.10	70.75	70.75	1.00%	219,977
Jul 6, 2026	73.00	73.45	72.55	72.80	70.05	-	192,062
Jul 3, 2026	72.95	73.20	72.65	72.80	70.05	-0.21%	155,470
Jul 2, 2026	72.15	72.95	71.55	72.95	70.19	1.25%	210,791
Jul 1, 2026	73.35	73.50	70.80	72.05	69.33	-2.04%	329,324
Jun 30, 2026	74.30	74.30	73.40	73.55	70.77	-0.68%	147,278
Jun 29, 2026	74.15	74.25	73.50	74.05	71.25	-	82,620
Jun 26, 2026	73.85	74.25	73.65	74.05	71.25	0.54%	105,408
Jun 25, 2026	73.20	73.95	72.90	73.65	70.87	1.03%	203,409
Jun 24, 2026	71.70	73.05	71.70	72.90	70.15	1.74%	203,353
Jun 23, 2026	73.20	73.20	71.65	71.65	68.94	-1.78%	157,150
Jun 22, 2026	73.05	73.20	72.15	72.95	70.19	-0.34%	195,837
Jun 19, 2026	73.10	73.20	72.55	73.20	70.43	-0.20%	521,240
Jun 18, 2026	73.20	73.35	71.55	73.35	70.58	-0.20%	225,248
Jun 17, 2026	74.05	74.35	73.15	73.50	70.72	-1.01%	144,036
Jun 16, 2026	74.10	74.30	73.70	74.25	71.45	0.47%	113,913
Jun 15, 2026	74.45	75.00	73.75	73.90	71.11	0.41%	186,405
Jun 12, 2026	73.50	74.30	73.40	73.60	70.82	0.96%	131,825
Jun 11, 2026	73.00	73.70	72.75	72.90	70.15	-0.61%	174,423
Jun 10, 2026	72.75	73.50	72.40	73.35	70.58	1.59%	111,733
Jun 9, 2026	71.50	72.75	71.25	72.20	69.47	0.98%	161,744
Jun 8, 2026	71.05	71.75	70.98	71.50	68.80	-0.14%	155,025
Jun 5, 2026	71.50	72.40	71.25	71.60	68.90	0.63%	181,249
Jun 4, 2026	70.55	71.30	70.40	71.15	68.46	0.85%	149,181
Jun 3, 2026	72.75	72.80	70.50	70.55	67.88	-2.82%	161,615
Jun 2, 2026	72.90	73.45	72.60	72.60	69.86	-0.21%	112,400
Jun 1, 2026	73.25	73.45	72.25	72.75	70.00	-0.95%	242,268
May 29, 2026	72.90	73.60	72.80	73.45	70.68	1.03%	559,180
May 28, 2026	72.85	73.10	72.15	72.70	69.95	-0.34%	169,326
May 27, 2026	73.00	73.75	72.95	72.95	70.19	0.27%	148,888
May 26, 2026	73.05	73.45	72.70	72.75	70.00	-0.21%	142,279
May 25, 2026	73.05	73.60	72.90	72.90	70.15	0.76%	68,680
May 22, 2026	72.85	73.10	72.35	72.35	69.62	-0.48%	112,034
May 21, 2026	72.45	73.15	72.40	72.70	69.95	0.48%	229,797
May 20, 2026	71.80	72.85	71.55	72.35	69.62	0.56%	181,576
May 19, 2026	71.60	72.35	71.60	71.95	69.23	0.98%	178,310
May 18, 2026	70.50	71.75	70.23	71.25	68.56	0.21%	235,019
May 15, 2026	71.40	71.40	70.65	71.10	68.41	-1.04%	248,542
May 14, 2026	72.00	72.20	71.65	71.85	69.14	0.42%	179,428
May 13, 2026	72.00	72.05	70.90	71.55	68.85	-0.63%	361,597
May 12, 2026	72.60	72.85	71.85	72.00	69.28	-1.30%	243,114
May 11, 2026	72.65	73.20	72.60	72.95	70.19	0.21%	216,871
May 8, 2026	73.35	73.50	72.55	72.80	70.05	-1.42%	255,066
May 7, 2026	73.60	74.00	72.90	73.85	71.06	0.41%	330,518
May 6, 2026	72.80	74.55	72.50	73.55	70.77	2.01%	283,023
May 5, 2026	72.75	72.90	71.85	72.10	69.38	-0.41%	289,182