Gesco SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	13.80	14.05	13.80	13.90	13.90	-1.07%	1,982
May 26, 2026	13.90	14.15	13.90	14.05	14.05	1.44%	1,839
May 25, 2026	14.25	14.25	13.80	13.85	13.85	-2.12%	1,249
May 22, 2026	13.85	14.25	13.85	14.15	14.15	3.28%	1,643
May 21, 2026	14.05	14.05	13.65	13.70	13.70	-2.14%	2,504
May 20, 2026	13.90	14.40	13.90	14.00	14.00	-	5,720
May 19, 2026	14.25	14.25	13.85	14.00	14.00	-1.06%	3,557
May 18, 2026	14.10	14.30	14.00	14.15	14.15	-	5,297
May 15, 2026	14.35	14.40	14.15	14.15	14.15	-1.05%	8,431
May 14, 2026	14.25	14.60	13.95	14.30	14.30	1.78%	21,831
May 13, 2026	14.75	14.75	14.05	14.05	14.05	-2.77%	2,482
May 12, 2026	14.85	14.90	14.45	14.45	14.45	-2.03%	2,342
May 11, 2026	14.40	15.00	14.40	14.75	14.75	1.03%	7,992
May 8, 2026	14.40	14.65	14.20	14.60	14.60	1.04%	4,027
May 7, 2026	14.75	15.05	14.35	14.45	14.45	0.35%	9,722
May 6, 2026	15.00	15.05	14.40	14.40	14.40	-4.64%	3,403
May 5, 2026	14.30	15.10	14.30	15.10	15.10	5.96%	3,743
May 4, 2026	14.85	15.00	14.25	14.25	14.25	-4.04%	5,317
Apr 30, 2026	14.25	15.05	14.25	14.85	14.85	2.06%	4,155
Apr 29, 2026	15.00	15.05	14.30	14.55	14.55	-3.32%	3,578
Apr 28, 2026	14.75	15.05	14.35	15.05	15.05	1.35%	4,840
Apr 27, 2026	14.50	14.85	14.40	14.85	14.85	2.06%	5,047
Apr 24, 2026	15.00	15.00	14.35	14.55	14.55	-3.32%	5,470
Apr 23, 2026	15.05	15.05	14.55	15.05	15.05	0.33%	11,834
Apr 22, 2026	14.95	15.00	14.90	15.00	15.00	0.67%	2,394
Apr 21, 2026	15.05	15.05	14.90	14.90	14.90	-	1,962
Apr 20, 2026	15.00	15.00	14.90	14.90	14.90	-0.67%	1,879
Apr 17, 2026	14.85	15.05	14.85	15.00	15.00	-	6,420
Apr 16, 2026	14.80	15.05	14.80	15.00	15.00	2.04%	845
Apr 15, 2026	14.45	14.85	14.25	14.70	14.70	4.26%	12,065
Apr 14, 2026	14.05	14.20	13.80	14.10	14.10	-0.70%	2,201
Apr 13, 2026	14.30	14.30	14.00	14.20	14.20	-2.41%	1,455
Apr 10, 2026	14.30	14.55	13.95	14.55	14.55	3.19%	25,316
Apr 9, 2026	14.20	14.20	13.95	14.10	14.10	-1.74%	5,325
Apr 8, 2026	14.10	14.60	13.75	14.35	14.35	3.24%	8,751
Apr 7, 2026	13.25	13.90	13.25	13.90	13.90	5.30%	3,032
Apr 2, 2026	13.30	13.35	13.15	13.20	13.20	-2.58%	1,610
Apr 1, 2026	13.95	13.95	13.55	13.55	13.55	-1.45%	3,882
Mar 31, 2026	13.70	13.80	13.55	13.75	13.75	1.48%	1,691
Mar 30, 2026	13.50	13.60	13.50	13.55	13.55	-1.45%	2,198
Mar 27, 2026	13.80	14.05	13.60	13.75	13.75	0.73%	6,953
Mar 26, 2026	14.00	14.00	13.50	13.65	13.65	-3.19%	6,461
Mar 25, 2026	13.85	14.10	13.70	14.10	14.10	2.55%	6,705
Mar 24, 2026	14.10	14.10	13.75	13.75	13.75	-3.85%	599
Mar 23, 2026	14.35	14.40	13.80	14.30	14.30	2.88%	6,469
Mar 20, 2026	14.15	14.15	13.80	13.90	13.90	-1.42%	5,552
Mar 19, 2026	14.25	14.25	13.80	14.10	14.10	-2.08%	2,914
Mar 18, 2026	14.65	14.65	14.15	14.40	14.40	-1.37%	14,113
Mar 17, 2026	14.75	14.75	14.10	14.60	14.60	0.69%	18,034
Mar 16, 2026	14.40	15.45	14.35	14.50	14.50	-1.36%	8,997