General Commercial & Industrial S.A. (GEBKA.AT)
Athens - Athens Delayed Price. Currency in EUR
Add to watchlist
As of 04:02PM EEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 1,214 |
| May 02, 2024 | 1.6750 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 2,630 |
| Apr 30, 2024 | 1.6750 | 1.6750 | 1.6250 | 1.6750 | 1.6750 | 4,060 |
| Apr 29, 2024 | 1.6400 | 1.6750 | 1.6400 | 1.6750 | 1.6750 | 1,284 |
| Apr 26, 2024 | 1.6250 | 1.6800 | 1.5900 | 1.6750 | 1.6750 | 4,009 |
| Apr 25, 2024 | 1.6000 | 1.6550 | 1.6000 | 1.6550 | 1.6550 | 1,396 |
| Apr 24, 2024 | 1.6700 | 1.6700 | 1.6050 | 1.6050 | 1.6050 | 3,457 |
| Apr 23, 2024 | 1.6600 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 2,368 |
| Apr 22, 2024 | 1.6250 | 1.7150 | 1.6200 | 1.6900 | 1.6900 | 27,550 |
| Apr 19, 2024 | 1.5900 | 1.6700 | 1.5900 | 1.6700 | 1.6700 | 1,083 |
| Apr 18, 2024 | 1.6450 | 1.6450 | 1.5750 | 1.5750 | 1.5750 | 1,351 |
| Apr 17, 2024 | 1.6500 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 5,209 |
| Apr 16, 2024 | 1.5800 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 5,092 |
| Apr 15, 2024 | 1.6100 | 1.6450 | 1.5650 | 1.6450 | 1.6450 | 9,566 |
| Apr 12, 2024 | 1.6950 | 1.6950 | 1.6250 | 1.6250 | 1.6250 | 14,224 |
| Apr 11, 2024 | 1.7100 | 1.7100 | 1.6950 | 1.7100 | 1.7100 | 216 |
| Apr 10, 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6700 | 1.6700 | 3,371 |
| Apr 09, 2024 | 1.7200 | 1.7300 | 1.6900 | 1.7250 | 1.7250 | 2,122 |
| Apr 08, 2024 | 1.7000 | 1.7000 | 1.6850 | 1.7000 | 1.7000 | 825 |
| Apr 05, 2024 | 1.6950 | 1.6950 | 1.6600 | 1.6850 | 1.6850 | 7,989 |
| Apr 04, 2024 | 1.7000 | 1.7300 | 1.6900 | 1.7250 | 1.7250 | 3,110 |
| Apr 03, 2024 | 1.7300 | 1.7350 | 1.7000 | 1.7250 | 1.7250 | 4,520 |
| Apr 02, 2024 | 1.7500 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 9,148 |
| Mar 28, 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 7,738 |
| Mar 27, 2024 | 1.7950 | 1.8000 | 1.7950 | 1.7950 | 1.7950 | 150 |
| Mar 26, 2024 | 1.7200 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 5,150 |
| Mar 22, 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 9,291 |
| Mar 21, 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 9,410 |
| Mar 20, 2024 | 1.6950 | 1.7100 | 1.6950 | 1.7000 | 1.7000 | 6,726 |
| Mar 19, 2024 | 1.6900 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 4,871 |
| Mar 15, 2024 | 1.7300 | 1.7300 | 1.6950 | 1.7000 | 1.7000 | 2,921 |
| Mar 14, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1,050 |
| Mar 13, 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7400 | 1.7400 | 6,624 |
| Mar 12, 2024 | 1.7600 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 9,742 |
| Mar 11, 2024 | 1.7250 | 1.7700 | 1.7250 | 1.7600 | 1.7600 | 3,081 |
| Mar 08, 2024 | 1.7550 | 1.7850 | 1.7500 | 1.7850 | 1.7850 | 1,540 |
| Mar 07, 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 2,528 |
| Mar 06, 2024 | 1.7600 | 1.7850 | 1.7500 | 1.7650 | 1.7650 | 3,300 |
| Mar 05, 2024 | 1.7600 | 1.7950 | 1.7500 | 1.7850 | 1.7850 | 4,407 |
| Mar 04, 2024 | 1.8100 | 1.8100 | 1.7600 | 1.8000 | 1.8000 | 6,714 |
| Mar 01, 2024 | 1.7750 | 1.8150 | 1.7750 | 1.8100 | 1.8100 | 3,310 |
| Feb 29, 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | - |
| Feb 28, 2024 | 1.8000 | 1.8250 | 1.7400 | 1.8250 | 1.8250 | 1,792 |
| Feb 27, 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8050 | 1.8050 | 1,276 |
| Feb 26, 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 6,170 |
| Feb 23, 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 3,250 |
| Feb 22, 2024 | 1.8400 | 1.8400 | 1.7900 | 1.8200 | 1.8200 | 4,318 |
| Feb 21, 2024 | 1.8400 | 1.8450 | 1.8100 | 1.8400 | 1.8400 | 2,015 |
| Feb 20, 2024 | 1.7900 | 1.8550 | 1.7900 | 1.8400 | 1.8400 | 30,367 |
| Feb 19, 2024 | 1.7700 | 1.7900 | 1.7200 | 1.7800 | 1.7800 | 4,805 |
| Feb 16, 2024 | 1.7900 | 1.7950 | 1.7600 | 1.7900 | 1.7900 | 7,430 |
| Feb 15, 2024 | 1.7900 | 1.7900 | 1.7650 | 1.7900 | 1.7900 | 2,286 |
| Feb 14, 2024 | 1.7550 | 1.7900 | 1.7550 | 1.7900 | 1.7900 | 8,107 |
| Feb 13, 2024 | 1.7550 | 1.7900 | 1.7450 | 1.7850 | 1.7850 | 9,060 |
| Feb 12, 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7700 | 1.7700 | 5,712 |
| Feb 09, 2024 | 1.7900 | 1.7950 | 1.7500 | 1.7750 | 1.7750 | 12,142 |
| Feb 08, 2024 | 1.7300 | 1.7900 | 1.7200 | 1.7900 | 1.7900 | 6,880 |
| Feb 07, 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 8,946 |
| Feb 06, 2024 | 1.7950 | 1.7950 | 1.7700 | 1.7850 | 1.7850 | 4,410 |
| Feb 05, 2024 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 8,148 |
| Feb 02, 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7850 | 1.7850 | 7,595 |
| Feb 01, 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7900 | 1.7900 | 5,428 |
| Jan 31, 2024 | 1.7900 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 5,676 |
| Jan 30, 2024 | 1.7600 | 1.7900 | 1.7500 | 1.7600 | 1.7600 | 18,116 |
| Jan 29, 2024 | 1.7800 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 6,960 |
| Jan 26, 2024 | 1.8100 | 1.8150 | 1.7750 | 1.8050 | 1.8050 | 13,261 |
| Jan 25, 2024 | 1.8100 | 1.8100 | 1.8050 | 1.8050 | 1.8050 | 4,336 |
| Jan 24, 2024 | 1.8150 | 1.8250 | 1.8000 | 1.8250 | 1.8250 | 5,800 |
| Jan 23, 2024 | 1.8150 | 1.8200 | 1.8100 | 1.8150 | 1.8150 | 4,720 |
| Jan 22, 2024 | 1.8050 | 1.8450 | 1.8000 | 1.8200 | 1.8200 | 2,357 |
| Jan 19, 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 650 |
| Jan 18, 2024 | 1.8500 | 1.8700 | 1.7650 | 1.8250 | 1.8250 | 3,660 |
| Jan 17, 2024 | 1.8300 | 1.8400 | 1.8200 | 1.8300 | 1.8300 | 6,000 |
| Jan 16, 2024 | 1.8700 | 1.8700 | 1.8150 | 1.8300 | 1.8300 | 5,803 |
| Jan 15, 2024 | 1.8450 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | 2,985 |
| Jan 12, 2024 | 1.9150 | 1.9150 | 1.8450 | 1.8850 | 1.8850 | 7,470 |
| Jan 11, 2024 | 1.8250 | 1.8950 | 1.8250 | 1.8850 | 1.8850 | 3,446 |
| Jan 10, 2024 | 1.8500 | 1.8800 | 1.8350 | 1.8650 | 1.8650 | 3,415 |
| Jan 09, 2024 | 1.8500 | 1.9500 | 1.8500 | 1.8700 | 1.8700 | 10,960 |
| Jan 08, 2024 | 1.8900 | 1.8900 | 1.8500 | 1.8500 | 1.8500 | 2,915 |
| Jan 05, 2024 | 1.8900 | 1.8900 | 1.8600 | 1.8800 | 1.8800 | 2,565 |
| Jan 04, 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9050 | 1.9050 | 890 |
| Jan 03, 2024 | 1.8750 | 1.9300 | 1.8650 | 1.8900 | 1.8900 | 11,515 |
| Jan 02, 2024 | 1.8250 | 1.9350 | 1.8100 | 1.9000 | 1.9000 | 16,362 |
| Dec 29, 2023 | 1.8250 | 1.8250 | 1.7800 | 1.8100 | 1.8100 | 7,790 |
| Dec 28, 2023 | 1.8750 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | 1,610 |
| Dec 27, 2023 | 1.8600 | 1.8600 | 1.8200 | 1.8600 | 1.8600 | 1,999 |
| Dec 22, 2023 | 1.8300 | 1.8300 | 1.7900 | 1.8200 | 1.8200 | 3,501 |
| Dec 21, 2023 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 1,490 |
| Dec 20, 2023 | 1.8200 | 1.8850 | 1.8200 | 1.8300 | 1.8300 | 7,825 |
| Dec 19, 2023 | 1.8500 | 1.8700 | 1.8300 | 1.8400 | 1.8400 | 3,476 |
| Dec 18, 2023 | 1.8100 | 1.8700 | 1.7900 | 1.8700 | 1.8700 | 1,869 |
| Dec 15, 2023 | 1.8300 | 1.8600 | 1.8100 | 1.8600 | 1.8600 | 2,765 |
| Dec 14, 2023 | 1.8650 | 1.9100 | 1.7850 | 1.8650 | 1.8650 | 2,160 |
| Dec 13, 2023 | 1.8900 | 1.8900 | 1.8200 | 1.8300 | 1.8300 | 2,180 |
| Dec 12, 2023 | 1.8200 | 1.8600 | 1.8100 | 1.8550 | 1.8550 | 4,043 |
| Dec 11, 2023 | 1.9000 | 1.9150 | 1.8250 | 1.8250 | 1.8250 | 7,525 |
| Dec 08, 2023 | 1.9100 | 1.9450 | 1.8400 | 1.8750 | 1.8750 | 9,666 |
| Dec 07, 2023 | 1.7750 | 1.9950 | 1.7750 | 1.9700 | 1.9700 | 52,024 |
| Dec 06, 2023 | 1.6950 | 1.7600 | 1.6700 | 1.7450 | 1.7450 | 6,382 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.