Gecina (GFC.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 89.25 | 90.65 | 88.95 | 89.90 | 89.90 | 135,178 |
| Jul 04, 2024 | 88.50 | 89.40 | 88.50 | 89.00 | 89.00 | 94,645 |
| Jul 03, 2024 | 86.10 | 88.35 | 85.85 | 88.15 | 88.15 | 127,434 |
| Jul 02, 2024 | 85.60 | 86.80 | 85.15 | 86.10 | 86.10 | 114,426 |
| Jul 02, 2024 | 2.65 Dividend | |||||
| Jul 01, 2024 | 90.10 | 90.15 | 88.15 | 88.45 | 85.80 | 205,676 |
| Jun 28, 2024 | 89.85 | 89.90 | 85.90 | 85.95 | 83.37 | 252,389 |
| Jun 27, 2024 | 89.00 | 89.85 | 88.70 | 89.50 | 86.82 | 129,646 |
| Jun 26, 2024 | 92.10 | 92.90 | 90.70 | 90.70 | 87.98 | 109,634 |
| Jun 25, 2024 | 92.40 | 92.60 | 91.55 | 92.10 | 89.34 | 116,187 |
| Jun 24, 2024 | 90.65 | 92.40 | 90.30 | 92.40 | 89.63 | 73,055 |
| Jun 21, 2024 | 91.50 | 91.70 | 90.55 | 90.90 | 88.18 | 354,291 |
| Jun 20, 2024 | 90.40 | 91.55 | 89.90 | 91.55 | 88.81 | 198,770 |
| Jun 19, 2024 | 92.60 | 92.65 | 90.15 | 90.30 | 87.59 | 111,869 |
| Jun 18, 2024 | 92.10 | 92.45 | 91.15 | 92.45 | 89.68 | 178,717 |
| Jun 17, 2024 | 91.50 | 92.10 | 91.00 | 91.10 | 88.37 | 116,796 |
| Jun 14, 2024 | 94.15 | 94.30 | 90.80 | 91.55 | 88.81 | 162,629 |
| Jun 13, 2024 | 95.90 | 95.90 | 94.35 | 94.75 | 91.91 | 124,323 |
| Jun 12, 2024 | 94.10 | 97.00 | 93.90 | 96.65 | 93.75 | 161,182 |
| Jun 11, 2024 | 99.30 | 99.35 | 94.15 | 94.20 | 91.38 | 147,437 |
| Jun 10, 2024 | 98.50 | 99.40 | 97.70 | 99.30 | 96.32 | 136,967 |
| Jun 07, 2024 | 101.20 | 101.50 | 99.30 | 99.70 | 96.71 | 108,526 |
| Jun 06, 2024 | 101.60 | 102.00 | 100.60 | 101.30 | 98.27 | 129,769 |
| Jun 05, 2024 | 101.20 | 102.40 | 101.10 | 101.50 | 98.46 | 110,645 |
| Jun 04, 2024 | 100.40 | 101.30 | 100.10 | 100.70 | 97.68 | 95,313 |
| Jun 03, 2024 | 99.60 | 100.80 | 98.95 | 100.60 | 97.59 | 69,629 |
| May 31, 2024 | 99.05 | 99.50 | 98.55 | 99.00 | 96.03 | 286,251 |
| May 30, 2024 | 97.30 | 99.20 | 97.25 | 99.20 | 96.23 | 76,864 |
| May 29, 2024 | 98.50 | 98.70 | 96.95 | 97.70 | 94.77 | 75,375 |
| May 28, 2024 | 98.95 | 100.00 | 98.70 | 98.80 | 95.84 | 80,955 |
| May 27, 2024 | 98.60 | 99.20 | 98.45 | 98.70 | 95.74 | 64,328 |
| May 24, 2024 | 98.15 | 99.05 | 98.00 | 98.60 | 95.65 | 74,907 |
| May 23, 2024 | 101.60 | 101.60 | 98.50 | 98.65 | 95.69 | 123,655 |
| May 22, 2024 | 102.00 | 102.50 | 101.20 | 101.90 | 98.85 | 101,469 |
| May 21, 2024 | 101.50 | 102.10 | 101.00 | 102.00 | 98.94 | 103,971 |
| May 20, 2024 | 102.00 | 103.00 | 101.70 | 102.00 | 98.94 | 53,073 |
| May 17, 2024 | 102.90 | 103.00 | 101.70 | 102.00 | 98.94 | 85,401 |
| May 16, 2024 | 102.10 | 103.10 | 102.00 | 103.10 | 100.01 | 132,458 |
| May 15, 2024 | 100.60 | 102.80 | 100.60 | 102.30 | 99.24 | 102,138 |
| May 14, 2024 | 100.30 | 101.00 | 99.90 | 100.10 | 97.10 | 130,742 |
| May 13, 2024 | 100.20 | 100.70 | 99.75 | 100.30 | 97.29 | 60,445 |
| May 10, 2024 | 100.80 | 101.50 | 99.95 | 100.00 | 97.00 | 82,887 |
| May 09, 2024 | 99.65 | 101.00 | 99.65 | 100.30 | 97.29 | 68,052 |
| May 08, 2024 | 100.30 | 100.70 | 99.70 | 99.70 | 96.71 | 107,654 |
| May 07, 2024 | 99.30 | 100.80 | 99.30 | 100.00 | 97.00 | 130,293 |
| May 06, 2024 | 99.30 | 99.55 | 98.55 | 99.10 | 96.13 | 97,124 |
| May 03, 2024 | 98.35 | 100.30 | 97.55 | 98.65 | 95.69 | 146,578 |
| May 02, 2024 | 95.35 | 97.40 | 95.25 | 97.20 | 94.29 | 117,302 |
| Apr 30, 2024 | 95.80 | 96.40 | 95.40 | 96.00 | 93.12 | 121,355 |
| Apr 29, 2024 | 95.40 | 96.50 | 95.15 | 95.80 | 92.93 | 86,944 |
| Apr 26, 2024 | 93.65 | 96.15 | 93.65 | 95.20 | 92.35 | 117,652 |
| Apr 25, 2024 | 93.75 | 94.15 | 92.10 | 93.20 | 90.41 | 104,649 |
| Apr 24, 2024 | 95.05 | 95.15 | 93.50 | 93.95 | 91.14 | 66,210 |
| Apr 23, 2024 | 94.95 | 95.40 | 94.75 | 95.05 | 92.20 | 78,723 |
| Apr 22, 2024 | 93.35 | 94.50 | 93.35 | 94.35 | 91.52 | 85,367 |
| Apr 19, 2024 | 92.45 | 93.30 | 91.95 | 93.10 | 90.31 | 107,314 |
| Apr 18, 2024 | 92.00 | 92.95 | 91.95 | 92.55 | 89.78 | 122,148 |
| Apr 17, 2024 | 90.50 | 91.90 | 90.25 | 91.45 | 88.71 | 67,698 |
| Apr 16, 2024 | 90.90 | 91.20 | 90.10 | 90.65 | 87.93 | 117,586 |
| Apr 15, 2024 | 92.55 | 93.20 | 91.75 | 91.75 | 89.00 | 67,151 |
| Apr 12, 2024 | 93.05 | 93.45 | 92.10 | 92.40 | 89.63 | 78,809 |
| Apr 11, 2024 | 91.50 | 93.50 | 91.20 | 92.35 | 89.58 | 125,389 |
| Apr 10, 2024 | 94.60 | 95.35 | 92.05 | 92.65 | 89.87 | 94,270 |
| Apr 09, 2024 | 93.95 | 94.90 | 93.60 | 94.15 | 91.33 | 97,548 |
| Apr 08, 2024 | 93.50 | 94.35 | 93.30 | 94.20 | 91.38 | 87,963 |
| Apr 05, 2024 | 93.15 | 93.75 | 93.00 | 93.55 | 90.75 | 138,595 |
| Apr 04, 2024 | 93.50 | 94.80 | 93.15 | 94.10 | 91.28 | 157,357 |
| Apr 03, 2024 | 93.95 | 94.20 | 92.90 | 93.55 | 90.75 | 174,033 |
| Apr 02, 2024 | 93.95 | 94.75 | 93.90 | 94.10 | 91.28 | 159,771 |
| Mar 28, 2024 | 94.70 | 95.20 | 93.65 | 94.65 | 91.81 | 169,208 |
| Mar 27, 2024 | 94.00 | 94.55 | 93.30 | 94.30 | 91.47 | 109,535 |
| Mar 26, 2024 | 93.95 | 93.95 | 92.50 | 93.80 | 90.99 | 141,454 |
| Mar 25, 2024 | 94.00 | 94.25 | 92.80 | 93.95 | 91.14 | 110,040 |
| Mar 22, 2024 | 93.15 | 93.95 | 92.60 | 92.80 | 90.02 | 124,993 |
| Mar 21, 2024 | 92.45 | 93.50 | 92.35 | 93.15 | 90.36 | 122,872 |
| Mar 20, 2024 | 90.40 | 91.90 | 90.00 | 91.60 | 88.86 | 90,363 |
| Mar 19, 2024 | 91.15 | 91.65 | 90.65 | 90.90 | 88.18 | 138,326 |
| Mar 18, 2024 | 89.65 | 91.75 | 89.65 | 91.20 | 88.47 | 133,879 |
| Mar 15, 2024 | 90.40 | 91.75 | 89.90 | 90.90 | 88.18 | 1,913,953 |
| Mar 14, 2024 | 90.85 | 91.65 | 90.00 | 90.45 | 87.74 | 133,196 |
| Mar 13, 2024 | 90.85 | 91.30 | 89.65 | 90.95 | 88.23 | 173,952 |
| Mar 12, 2024 | 92.60 | 92.75 | 90.75 | 90.75 | 88.03 | 147,371 |
| Mar 11, 2024 | 93.05 | 93.75 | 91.85 | 92.45 | 89.68 | 143,685 |
| Mar 08, 2024 | 89.25 | 93.55 | 89.00 | 93.20 | 90.41 | 216,925 |
| Mar 07, 2024 | 87.75 | 90.20 | 87.50 | 89.10 | 86.43 | 151,233 |
| Mar 06, 2024 | 87.55 | 89.05 | 87.50 | 88.05 | 85.41 | 122,017 |
| Mar 05, 2024 | 87.45 | 88.50 | 87.05 | 87.60 | 84.98 | 129,856 |
| Mar 04, 2024 | 87.70 | 88.35 | 86.40 | 87.65 | 85.02 | 135,262 |
| Mar 04, 2024 | 2.65 Dividend | |||||
| Mar 01, 2024 | 89.45 | 90.20 | 88.80 | 90.20 | 84.93 | 170,347 |
| Feb 29, 2024 | 90.20 | 91.25 | 89.30 | 89.30 | 84.08 | 312,738 |
| Feb 28, 2024 | 92.00 | 92.00 | 88.80 | 89.90 | 84.64 | 96,948 |
| Feb 27, 2024 | 92.20 | 92.75 | 91.90 | 91.90 | 86.53 | 88,015 |
| Feb 26, 2024 | 93.90 | 94.20 | 92.25 | 92.25 | 86.86 | 66,780 |
| Feb 23, 2024 | 93.65 | 94.00 | 92.95 | 93.75 | 88.27 | 78,313 |
| Feb 22, 2024 | 94.15 | 94.45 | 93.30 | 93.55 | 88.08 | 105,787 |
| Feb 21, 2024 | 93.75 | 94.70 | 93.05 | 93.70 | 88.22 | 92,142 |
| Feb 20, 2024 | 93.80 | 94.20 | 93.40 | 93.50 | 88.03 | 64,139 |
| Feb 19, 2024 | 93.10 | 94.05 | 92.75 | 94.05 | 88.55 | 96,311 |
| Feb 16, 2024 | 95.00 | 95.10 | 93.25 | 93.25 | 87.80 | 150,295 |
| *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.