Gecina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	183,840
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
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