Gesco SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	14.15	14.80	14.15	14.80	-	4.59%	5,725
Aug 14, 2026	13.80	14.30	13.65	14.15	14.15	2.91%	6,406
Aug 13, 2026	14.20	14.30	13.55	13.75	13.75	-2.48%	5,081
Aug 12, 2026	13.75	14.10	13.35	14.10	14.10	2.17%	6,058
Aug 11, 2026	13.55	13.80	13.35	13.80	13.80	1.85%	3,022
Aug 10, 2026	13.40	13.55	13.30	13.55	13.55	1.12%	4,770
Aug 7, 2026	13.90	13.90	13.40	13.40	13.40	-0.74%	1,219
Aug 6, 2026	13.40	13.70	13.30	13.50	13.50	0.37%	2,467
Aug 5, 2026	13.25	13.45	13.25	13.45	13.45	0.37%	845
Aug 4, 2026	13.35	13.65	13.00	13.40	13.40	1.52%	11,396
Aug 3, 2026	13.50	13.50	13.20	13.20	13.20	-1.49%	3,376
Jul 31, 2026	13.25	13.40	13.25	13.40	13.40	2.68%	1,669
Jul 30, 2026	13.20	13.30	13.05	13.05	13.05	-	3,319
Jul 29, 2026	13.35	13.35	13.05	13.05	13.05	-0.38%	7,065
Jul 28, 2026	13.20	13.20	13.10	13.10	13.10	-0.76%	1,328
Jul 27, 2026	13.40	13.40	13.20	13.20	13.20	-	1,613
Jul 24, 2026	13.30	13.30	13.20	13.20	13.20	-	1,767
Jul 23, 2026	13.45	13.50	13.20	13.20	13.20	-1.49%	4,702
Jul 22, 2026	13.30	13.40	13.20	13.40	13.40	1.52%	2,811
Jul 21, 2026	13.25	13.30	13.20	13.20	13.20	-	7,868
Jul 20, 2026	13.20	13.55	13.20	13.20	13.20	-0.38%	9,275
Jul 17, 2026	13.30	13.40	13.25	13.25	13.25	-0.38%	1,378
Jul 16, 2026	13.45	13.45	13.30	13.30	13.30	-	385
Jul 15, 2026	13.60	13.60	13.30	13.30	13.30	-2.21%	1,370
Jul 14, 2026	13.30	13.60	13.30	13.60	13.60	3.03%	1,361
Jul 13, 2026	13.25	13.40	13.20	13.20	13.20	-0.38%	3,296
Jul 10, 2026	13.45	13.45	13.25	13.25	13.25	-	123
Jul 9, 2026	13.70	13.70	13.25	13.25	13.25	-2.93%	4,545
Jul 8, 2026	14.20	14.20	13.65	13.65	13.65	-1.44%	1,984
Jul 7, 2026	13.90	14.10	13.55	13.85	13.85	2.97%	7,675
Jul 6, 2026	13.40	13.70	13.40	13.45	13.45	1.89%	3,168
Jul 3, 2026	13.50	13.50	13.20	13.20	13.20	-0.75%	6,049
Jul 2, 2026	13.50	13.50	13.30	13.30	13.30	-0.75%	142
Jul 1, 2026	13.50	13.50	13.40	13.40	13.40	1.52%	437
Jun 30, 2026	13.40	13.40	13.20	13.20	13.20	-	510
Jun 29, 2026	13.60	13.75	13.20	13.20	13.20	-1.49%	6,563
Jun 26, 2026	13.50	13.55	13.40	13.40	13.40	0.37%	3,230
Jun 25, 2026	14.20	14.20	13.35	13.35	13.35	-1.48%	4,092
Jun 24, 2026	13.75	13.75	13.65	13.75	13.55	-	1,025
Jun 23, 2026	13.75	13.75	13.50	13.75	13.55	1.48%	1,757
Jun 22, 2026	13.95	13.95	13.50	13.55	13.35	-2.52%	3,679
Jun 19, 2026	13.95	13.95	13.50	13.90	13.70	0.72%	2,445
Jun 18, 2026	13.80	13.85	13.65	13.80	13.60	1.47%	2,833
Jun 17, 2026	13.55	13.65	13.45	13.60	13.40	1.49%	1,937
Jun 16, 2026	13.55	13.55	13.40	13.40	13.21	0.75%	345
Jun 15, 2026	13.80	13.80	13.30	13.30	13.11	-0.37%	4,596
Jun 12, 2026	13.60	13.60	13.35	13.35	13.16	-1.11%	3,645
Jun 11, 2026	13.45	13.60	13.45	13.50	13.30	-1.46%	1,999
Jun 10, 2026	13.50	13.70	13.50	13.70	13.50	-0.72%	623
Jun 9, 2026	13.65	13.80	13.25	13.80	13.60	-	7,740