Gecina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	65.53	67.75	64.75	65.90	65.90	-3.08%	18,038
Mar 20, 2026	70.00	70.55	67.22	67.99	67.99	-1.72%	39,970
Mar 19, 2026	69.00	70.35	67.70	69.18	69.18	-1.01%	41,382
Mar 18, 2026	70.53	71.60	69.50	69.88	69.88	-0.51%	619,854
Mar 17, 2026	69.53	70.75	69.30	70.23	70.23	0.40%	15,325
Mar 16, 2026	69.40	70.25	69.05	69.95	69.95	1.28%	43,086
Mar 13, 2026	68.53	69.90	67.20	69.07	69.07	0.36%	85,171
Mar 12, 2026	69.53	70.80	68.50	68.82	68.82	-0.95%	37,945
Mar 11, 2026	70.53	70.60	68.70	69.48	69.48	-1.59%	21,160
Mar 10, 2026	71.05	71.30	70.05	70.60	70.60	-2.14%	100,679
Mar 9, 2026	72.45	72.40	71.05	72.15	69.39	-1.37%	281,070
Mar 6, 2026	74.73	74.75	72.90	73.15	70.36	-2.23%	26,964
Mar 5, 2026	75.53	75.50	73.60	74.82	71.97	0.77%	208,057
Mar 4, 2026	74.15	75.00	73.65	74.25	71.42	-1.05%	239,531
Mar 3, 2026	76.53	78.15	74.20	75.04	72.18	-3.33%	23,129
Mar 2, 2026	77.00	78.25	76.35	77.62	74.66	-0.77%	29,242
Feb 27, 2026	77.53	78.65	76.90	78.22	75.24	1.14%	21,064
Feb 26, 2026	77.35	77.90	76.90	77.34	74.39	0.57%	323,750
Feb 25, 2026	76.63	77.55	76.25	76.90	73.97	0.79%	26,698
Feb 24, 2026	76.53	77.40	76.15	76.30	73.39	-0.66%	23,320
Feb 23, 2026	78.88	76.95	75.75	76.80	73.87	1.28%	691,554
Feb 20, 2026	77.00	76.25	75.25	75.83	72.94	1.41%	13,960
Feb 19, 2026	74.58	75.35	74.25	74.78	71.93	-0.23%	143,382
Feb 18, 2026	76.88	77.55	74.40	74.95	72.09	-1.80%	32,976
Feb 17, 2026	75.53	76.85	73.60	76.32	73.41	0.59%	20,729
Feb 16, 2026	75.53	76.35	74.55	75.87	72.98	2.01%	35,124
Feb 13, 2026	74.83	74.95	73.95	74.38	71.54	0.05%	34,894
Feb 12, 2026	78.53	78.15	72.90	74.34	71.50	-5.66%	46,933
Feb 11, 2026	79.45	81.25	77.50	78.80	75.79	-0.12%	29,206
Feb 10, 2026	79.58	79.80	78.40	78.89	75.88	0.23%	277,065
Feb 9, 2026	79.40	79.55	78.30	78.71	75.71	-0.28%	18,928
Feb 6, 2026	78.45	79.20	77.90	78.93	75.92	1.01%	14,984
Feb 5, 2026	79.78	79.35	77.75	78.14	75.16	-1.19%	7,747
Feb 4, 2026	77.88	79.70	78.00	79.09	76.07	1.72%	7,328
Feb 3, 2026	77.78	78.25	77.20	77.75	74.78	0.25%	9,718
Feb 2, 2026	78.05	78.40	77.50	77.56	74.60	0.29%	13,868
Jan 30, 2026	78.58	78.10	77.03	77.33	74.38	-0.43%	9,621
Jan 29, 2026	77.78	77.85	77.15	77.66	74.70	0.72%	71,061
Jan 28, 2026	77.00	77.55	76.75	77.11	74.17	0.06%	11,575
Jan 27, 2026	77.35	77.43	76.65	77.07	74.13	-0.49%	8,783
Jan 26, 2026	77.30	78.05	76.00	77.45	74.49	0.32%	7,162
Jan 23, 2026	77.88	77.85	77.05	77.20	74.25	-1.31%	12,036
Jan 22, 2026	77.53	79.05	77.80	78.22	75.24	0.91%	8,486
Jan 21, 2026	77.53	78.15	77.15	77.52	74.56	-0.70%	4,494
Jan 20, 2026	79.05	79.40	77.30	78.06	75.09	-1.67%	10,238
Jan 19, 2026	79.40	79.60	78.30	79.39	76.36	-0.28%	6,713
Jan 16, 2026	79.88	80.15	79.38	79.61	76.57	0.11%	21,405
Jan 15, 2026	79.35	79.95	79.00	79.52	76.48	1.14%	18,633
Jan 14, 2026	80.10	80.35	78.25	78.63	75.63	-1.67%	7,906
Jan 13, 2026	80.68	80.85	79.75	79.96	76.91	-1.01%	17,112