U.S. Markets open in 4 hrs 59 mins

Gecina SA (GFC.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
134.15+0.30 (+0.22%)
As of 10:12AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017133.60134.25133.60134.15134.151,329
Sep 21, 2017133.05134.05132.80133.85133.8550,279
Sep 20, 2017132.70133.45132.65133.20133.2046,029
Sep 19, 2017133.20133.90133.15133.15133.1555,935
Sep 18, 2017132.20134.35132.20133.60133.6077,550
Sep 15, 2017132.90134.20131.30132.25132.25288,955
Sep 14, 2017134.50134.50133.10133.35133.3599,356
Sep 13, 2017134.25134.85133.75134.00134.0066,377
Sep 12, 2017135.55135.70134.30134.30134.3060,135
Sep 11, 2017133.95136.00133.55135.40135.4077,781
Sep 08, 2017133.70134.05133.00133.80133.8046,651
Sep 07, 2017135.00135.00132.45133.15133.1574,962
Sep 06, 2017129.05132.20128.65131.35131.3578,267
Sep 05, 2017132.05132.40129.65129.65129.6572,315
Sep 04, 2017129.15131.00128.05131.00131.0089,572
Sep 01, 2017131.85131.85129.20129.35129.3558,523
Aug 31, 2017130.35131.15129.60130.90130.9072,678
Aug 30, 2017129.00129.85127.35129.45129.4562,671
Aug 29, 2017128.85128.90127.20128.40128.4079,129
Aug 28, 2017128.35129.30128.30129.10129.1027,425
Aug 25, 2017129.05129.90129.05129.10129.1060,980
Aug 24, 2017130.35130.45129.30129.30129.3040,800
Aug 23, 2017130.00130.10129.45129.95129.9545,018
Aug 22, 2017130.00130.80129.80129.80129.8045,295
Aug 21, 2017129.75129.95129.10129.75129.7551,661
Aug 18, 2017131.10131.10129.65129.65129.6550,317
Aug 17, 2017131.55132.70131.20131.20131.2055,074
Aug 16, 2017131.55132.10131.30131.30131.3077,063
Aug 15, 2017131.25131.70130.30130.80130.8054,139
Aug 14, 2017129.85131.20129.30130.40130.4078,904
Aug 11, 2017129.75130.80128.10128.70128.7067,139
Aug 10, 2017130.25130.75129.15129.80129.8098,680
Aug 09, 2017129.55131.35129.20130.70130.70168,185
Aug 08, 2017129.35129.65128.50128.85128.8574,560
Aug 07, 2017129.80129.80129.00129.30129.3073,079
Aug 04, 2017128.60129.70128.60129.40129.4082,146
Aug 03, 2017129.20129.55128.30129.05129.0570,647
Aug 02, 2017129.10129.45128.20128.85128.85105,819
Aug 01, 2017128.20129.05128.15128.75128.75137,961
Jul 31, 2017127.25128.25126.90127.60127.60301,529
Jul 28, 2017127.70128.35126.75127.00127.00327,787
Jul 27, 2017127.20128.95127.20128.50128.50264,753
Jul 26, 2017129.25129.25127.85128.10128.10193,226
Jul 25, 2017128.60129.55127.60129.25129.25249,528
Jul 24, 2017128.50129.25126.95127.90127.90144,203
Jul 21, 2017130.50130.75127.80129.05129.05158,066
Jul 20, 2017127.80130.75127.80130.70130.70145,573
Jul 19, 2017130.00133.40128.45129.70129.70238,301
Jul 18, 2017132.76134.76130.08133.25133.25254,710
Jul 17, 2017136.08137.20135.79136.32136.3238,097
Jul 14, 2017135.10136.47135.06136.32136.3244,770
Jul 13, 2017134.32135.59133.64135.25135.2572,295
Jul 12, 2017132.47134.47132.08134.03134.0366,983
Jul 11, 2017131.98132.23131.20131.40131.4086,245
Jul 10, 2017131.20131.98131.15131.49131.4948,693
Jul 07, 2017129.79130.66128.27130.66130.6662,933
Jul 06, 2017132.76132.86129.39130.08130.0878,363
Jul 05, 2017132.76132.96131.98132.27132.2759,341
Jul 05, 20172.6 Dividend
Jul 04, 2017135.69136.32135.40135.40132.8072,992
Jul 03, 2017135.69136.57134.52135.84133.23102,790
Jun 30, 2017134.37134.42132.96134.08131.51100,075
Jun 29, 2017135.79135.93133.49134.18131.6069,976
Jun 28, 2017136.52137.54135.79135.79133.1883,244
Jun 27, 2017138.28139.45136.76136.76134.1490,313
Jun 26, 2017137.45139.01137.25138.47135.8177,677
Jun 23, 2017134.42137.30134.37136.96134.3356,207
Jun 22, 2017133.79134.32133.15134.23131.65132,223
Jun 21, 2017133.74134.08132.91133.74131.1784,606
Jun 20, 2017134.47134.86133.69133.69131.1265,681
Jun 19, 2017135.15135.35133.84134.42131.8474,307
Jun 16, 2017134.18135.35133.93135.01132.41243,061
Jun 15, 2017134.18134.81133.15133.93131.3652,061
Jun 14, 2017133.84135.69133.64135.30132.7073,603
Jun 13, 2017133.88134.52133.01133.84131.2749,272
Jun 12, 2017134.18134.18132.32133.59131.0371,459
Jun 09, 2017133.15134.03132.71133.93131.3644,262
Jun 08, 2017134.08134.37132.81132.91130.3675,616
Jun 07, 2017133.93134.47132.86133.79131.2255,774
Jun 06, 2017134.37134.91133.59134.03131.4688,863
Jun 05, 2017135.49135.69134.03134.32131.7443,898
Jun 02, 2017133.64135.84133.54135.69133.09117,713
Jun 01, 2017133.25136.72133.20134.71132.13145,622
May 31, 2017133.35134.42133.35133.59131.03102,868
May 30, 2017133.45134.18132.47133.54130.9842,372
May 29, 2017133.15133.40132.86133.01130.4517,375
May 26, 2017132.23133.59132.23133.59131.0367,930
May 25, 2017132.76133.15131.88131.88129.3541,296
May 24, 2017131.05132.32131.05132.18129.64102,919
May 23, 2017133.79133.79130.76131.15128.63105,060
May 22, 2017132.18134.32131.88133.40130.8365,924
May 19, 2017132.23133.10131.01131.25128.73109,024
May 18, 2017133.64134.81131.15132.42129.88114,049
May 17, 2017134.71135.30133.98134.13131.55107,419
May 16, 2017132.42134.57132.42134.57131.9860,207
May 15, 2017133.49133.93133.01133.01130.4535,979
May 12, 2017131.98133.54131.98133.54130.9844,136
May 11, 2017131.93132.76131.40132.18129.6485,427
May 10, 2017132.57132.71131.15132.13129.5966,833
May 09, 2017132.76133.84132.47133.15130.6065,233
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...