Gesco SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	13.70	13.80	13.65	13.80	13.60	-0.72%	3,220
Jun 5, 2026	13.80	13.90	13.80	13.90	13.70	2.21%	5,615
Jun 4, 2026	13.80	13.80	13.60	13.60	13.40	-	199
Jun 3, 2026	13.70	13.70	13.50	13.60	13.40	-1.09%	475
Jun 2, 2026	13.70	13.75	13.55	13.75	13.55	-0.36%	768
Jun 1, 2026	14.00	14.00	13.70	13.80	13.60	-0.72%	516
May 29, 2026	13.90	13.90	13.70	13.90	13.70	-1.07%	968
May 28, 2026	13.75	14.05	13.70	14.05	13.85	1.08%	2,213
May 27, 2026	13.80	14.05	13.80	13.90	13.70	-1.07%	1,982
May 26, 2026	13.90	14.15	13.90	14.05	13.85	1.44%	1,839
May 25, 2026	14.25	14.25	13.80	13.85	13.65	-2.12%	1,249
May 22, 2026	13.85	14.25	13.85	14.15	13.94	3.28%	1,643
May 21, 2026	14.05	14.05	13.65	13.70	13.50	-2.14%	2,504
May 20, 2026	13.90	14.40	13.90	14.00	13.80	-	5,720
May 19, 2026	14.25	14.25	13.85	14.00	13.80	-1.06%	3,557
May 18, 2026	14.10	14.30	14.00	14.15	13.94	-	5,297
May 15, 2026	14.35	14.40	14.15	14.15	13.94	-1.05%	8,431
May 14, 2026	14.25	14.60	13.95	14.30	14.09	1.78%	21,831
May 13, 2026	14.75	14.75	14.05	14.05	13.85	-2.77%	2,482
May 12, 2026	14.85	14.90	14.45	14.45	14.24	-2.03%	2,342
May 11, 2026	14.40	15.00	14.40	14.75	14.54	1.03%	7,992
May 8, 2026	14.40	14.65	14.20	14.60	14.39	1.04%	4,027
May 7, 2026	14.75	15.05	14.35	14.45	14.24	0.35%	9,722
May 6, 2026	15.00	15.05	14.40	14.40	14.19	-4.64%	3,403
May 5, 2026	14.30	15.10	14.30	15.10	14.88	5.96%	3,743
May 4, 2026	14.85	15.00	14.25	14.25	14.04	-4.04%	5,317
Apr 30, 2026	14.25	15.05	14.25	14.85	14.63	2.06%	4,155
Apr 29, 2026	15.00	15.05	14.30	14.55	14.34	-3.32%	3,578
Apr 28, 2026	14.75	15.05	14.35	15.05	14.83	1.35%	4,840