Gek Terna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	34.22	35.00	34.10	34.10	34.10	-0.23%	33
Feb 19, 2026	34.62	34.62	34.18	34.18	34.18	-1.16%	2,000
Feb 18, 2026	33.44	34.58	33.44	34.58	34.58	1.35%	2,000
Feb 17, 2026	34.28	34.34	34.12	34.12	34.12	-0.76%	75
Feb 16, 2026	34.54	35.50	34.18	34.38	34.38	-0.46%	11,640
Feb 13, 2026	35.62	35.62	34.54	34.54	34.54	-5.58%	168
Feb 12, 2026	35.98	36.78	35.98	36.58	36.58	4.81%	308
Feb 11, 2026	34.90	34.90	34.90	34.90	34.90	0.40%	-
Feb 10, 2026	34.64	34.76	34.64	34.76	34.76	0.12%	120
Feb 9, 2026	34.78	36.50	34.72	34.72	34.72	-0.97%	695
Feb 6, 2026	34.50	35.34	34.50	35.06	35.06	2.75%	1,020
Feb 5, 2026	34.12	34.12	34.12	34.12	34.12	1.61%	-
Feb 4, 2026	33.58	33.58	33.58	33.58	33.58	3.13%	-
Feb 3, 2026	32.56	32.56	32.56	32.56	32.56	-2.22%	-
Feb 2, 2026	32.64	33.30	31.92	33.30	33.30	-0.48%	2,490
Jan 30, 2026	32.80	33.46	32.80	33.46	33.46	1.70%	10
Jan 29, 2026	32.60	33.66	32.60	32.90	32.90	-0.78%	177
Jan 28, 2026	32.60	33.54	32.60	33.16	33.16	1.78%	1,157
Jan 27, 2026	31.38	32.58	31.38	32.58	32.58	0.56%	15,000
Jan 26, 2026	31.54	32.88	31.54	32.40	32.40	4.05%	677
Jan 23, 2026	31.14	31.14	31.14	31.14	31.14	-1.83%	-
Jan 22, 2026	31.48	31.72	31.48	31.72	31.72	2.72%	65
Jan 21, 2026	30.62	30.88	30.62	30.88	30.88	0.39%	30
Jan 20, 2026	31.00	31.00	30.64	30.76	30.76	-0.71%	701
Jan 19, 2026	29.38	30.98	29.38	30.98	30.98	3.75%	770
Jan 16, 2026	28.96	30.68	28.96	29.86	29.86	-	648
Jan 15, 2026	27.12	29.86	27.12	29.86	29.86	8.58%	458
Jan 14, 2026	25.04	27.86	25.04	27.50	27.50	8.70%	2,813
Jan 13, 2026	25.30	25.30	25.30	25.30	25.30	-3.29%	-
Jan 12, 2026	25.34	26.16	25.34	26.16	26.16	1.00%	58
Jan 9, 2026	25.70	26.22	25.70	25.90	25.90	3.02%	310
Jan 8, 2026	25.18	25.18	25.14	25.14	25.14	-3.16%	20
Jan 7, 2026	24.94	25.96	24.94	25.96	25.96	3.76%	39
Jan 6, 2026	25.02	25.02	25.02	25.02	25.02	-3.84%	-
Jan 5, 2026	25.02	26.02	25.02	26.02	26.02	1.01%	32
Jan 2, 2026	24.96	25.76	24.96	25.76	25.76	0.16%	125
Dec 30, 2025	24.82	25.72	24.82	25.72	25.72	2.31%	300
Dec 29, 2025	24.94	25.56	24.44	25.14	25.14	-1.10%	945
Dec 23, 2025	24.66	25.56	24.66	25.42	25.42	0.95%	154
Dec 22, 2025	24.40	25.18	24.40	25.18	25.18	4.05%	152
Dec 19, 2025	24.20	24.20	24.20	24.20	24.20	-4.20%	-
Dec 18, 2025	24.46	25.26	24.46	25.26	25.26	3.02%	50
Dec 17, 2025	24.64	24.64	24.52	24.52	24.52	-3.77%	100
Dec 16, 2025	24.76	25.48	24.76	25.48	25.48	0.16%	30
Dec 15, 2025	25.64	25.64	25.40	25.44	25.44	0.16%	316
Dec 12, 2025	25.24	25.42	25.24	25.40	25.40	2.67%	200
Dec 11, 2025	24.74	24.74	24.74	24.74	24.74	-1.04%	-
Dec 10, 2025	25.00	25.22	25.00	25.00	25.00	-2.80%	137
Dec 9, 2025	25.50	25.98	25.50	25.72	25.72	2.88%	302
Dec 8, 2025	25.00	25.00	25.00	25.00	25.00	-0.56%	-