Advertisement
Advertisement
U.S. Markets open in 3 mins
Advertisement
Advertisement
Advertisement
Advertisement

Gecina SA (GFC.PA)

Paris - Paris Delayed Price. Currency in EUR
94.65-0.75 (-0.79%)
As of 03:10PM CET. Market open.
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202294.9596.3593.7594.6594.6560,563
Dec 07, 202295.1095.9594.5095.4095.40126,358
Dec 06, 202295.5596.5095.1095.5595.55133,440
Dec 05, 202295.3596.5594.9095.7095.70140,089
Dec 02, 202294.5096.1594.0095.5595.55162,815
Dec 01, 202295.2095.6093.5094.5594.55134,429
Nov 30, 202295.1596.0592.4593.2593.25262,331
Nov 29, 202295.0595.7093.6094.7594.7582,660
Nov 28, 202295.6096.3593.8595.0095.00115,664
Nov 25, 202297.4597.4594.5095.9095.90105,145
Nov 24, 202295.5098.3095.5096.5096.50172,211
Nov 23, 202296.4596.5095.2095.9095.90108,291
Nov 22, 202295.9097.1095.3596.0096.0082,183
Nov 21, 202295.4096.6094.9596.2596.2564,966
Nov 18, 202294.5595.9093.8095.7095.7078,953
Nov 17, 202295.1596.1593.7594.6094.60104,833
Nov 16, 202297.4097.5093.9594.8594.85135,142
Nov 15, 202296.8098.2595.5097.5597.55129,804
Nov 14, 202298.0098.1095.7096.6096.6066,723
Nov 11, 202297.6599.9096.8597.8097.80140,845
Nov 10, 202292.5598.0591.1597.1097.10105,404
Nov 09, 202292.3092.6590.8092.5092.5077,635
Nov 08, 202292.0093.2591.4092.3092.30143,131
Nov 07, 202291.3093.8590.9092.4592.45103,223
Nov 04, 202289.2091.8088.7091.4091.40123,210
Nov 03, 202290.5090.5087.0089.1089.10102,093
Nov 02, 202292.0092.1590.1091.1091.1093,082
Nov 01, 202290.7593.0590.3091.7091.7093,314
Oct 31, 202290.0090.7089.2090.2590.25167,026
Oct 28, 202289.7090.2588.4589.9589.95105,229
Oct 27, 202288.7591.4088.2090.4590.45176,269
Oct 26, 202289.6089.9088.4088.7588.75126,735
Oct 25, 202285.1589.9084.6589.9089.90206,127
Oct 24, 202283.8085.2082.9584.7584.75136,601
Oct 21, 202284.4085.4581.8083.0583.05150,437
Oct 20, 202282.2085.4582.1085.4085.40187,892
Oct 19, 202285.0585.3082.3582.6582.6597,985
Oct 18, 202284.0586.3583.3584.8584.85241,450
Oct 17, 202280.8584.2080.1583.8583.85159,599
Oct 14, 202279.6081.9579.1580.7580.75182,058
Oct 13, 202276.9081.3076.0578.3578.35218,531
Oct 12, 202279.1079.2076.7077.2577.25158,000
Oct 11, 202279.0079.9077.9079.0079.00113,770
Oct 10, 202279.4080.8079.0579.0579.0585,822
Oct 07, 202280.4081.6579.3579.9579.9573,388
Oct 06, 202281.8082.0580.1580.7080.7079,658
Oct 05, 202282.8583.4579.6580.3580.35144,882
Oct 04, 202283.3584.2082.6083.7083.70135,483
Oct 03, 202280.1082.9579.2582.2582.25154,896
Sep 30, 202277.6580.7577.2580.4580.45238,411
Sep 29, 202278.6578.7575.7077.0077.00203,153
Sep 28, 202275.4079.1074.2578.9078.90249,607
Sep 27, 202278.8579.2076.1076.2576.25194,081
Sep 26, 202280.6080.9078.1578.4578.45202,917
Sep 23, 202283.3583.8580.6581.2581.25139,665
Sep 22, 202285.3085.4082.9583.1583.15134,276
Sep 21, 202286.0586.9585.8586.9586.95168,330
Sep 20, 202289.5590.0585.7086.0586.05117,358
Sep 19, 202290.5090.5088.6089.7589.7574,311
Sep 16, 202288.7091.2587.6090.5590.55404,996
Sep 15, 202288.2588.6587.0588.3088.30109,635
Sep 14, 202289.6089.9087.9088.2588.25147,459
Sep 13, 202294.0094.1589.9089.9089.90181,717
Sep 12, 202292.9094.1092.1093.7093.70120,205
Sep 09, 202291.3092.3591.3092.1092.1072,541
Sep 08, 202291.2092.0590.2091.0591.05139,371
Sep 07, 202290.0091.5089.9590.6090.60101,998
Sep 06, 202288.7591.3088.6090.8590.85114,152
Sep 05, 202288.4091.1588.3090.5590.55122,184
Sep 02, 202288.0589.9587.7089.8589.85158,974
Sep 01, 202288.3588.4086.8587.2587.25129,834
Aug 31, 202289.6590.0588.9588.9588.95209,984
Aug 30, 202290.5091.1589.4089.7589.75165,816
Aug 29, 202289.7090.7589.4090.3090.3039,920
Aug 26, 202292.0592.3090.2590.3590.3583,687
Aug 25, 202291.7592.0590.6591.2591.2579,259
Aug 24, 202291.3091.7090.7091.3091.3071,853
Aug 23, 202291.9093.1591.6591.7091.7066,974
Aug 22, 202293.7594.8090.7092.2092.20133,401
Aug 19, 202296.1596.5593.5093.5593.55112,577
Aug 18, 202295.5596.8095.3596.4596.4568,086
Aug 17, 202298.7598.8094.9095.5595.55167,254
Aug 16, 2022100.00100.0098.6599.0099.0079,080
Aug 15, 2022100.30100.4098.8099.9099.9054,087
Aug 12, 202299.40100.3098.80100.00100.0088,161
Aug 11, 2022100.50100.5098.6599.3099.3092,235
Aug 10, 202296.30100.5095.90100.30100.30108,220
Aug 09, 202297.7098.5096.6597.1097.1093,580
Aug 08, 202297.1098.4096.3097.5097.50110,542
Aug 05, 202297.8598.4595.8096.4096.4098,515
Aug 04, 202298.2598.9097.2597.8597.8591,458
Aug 03, 202298.1099.5097.6098.3098.3086,753
Aug 02, 202297.7098.2596.7097.9597.95100,520
Aug 01, 202299.55100.4098.0598.0598.0560,502
Jul 29, 2022100.00101.7099.40100.00100.00220,083
Jul 28, 202296.9099.2596.8099.2599.25126,327
Jul 27, 202297.4097.4595.3596.5596.5593,185
Jul 26, 202297.5097.7095.5596.9096.9093,714
Jul 25, 202297.15100.4097.0597.5097.50161,272
Jul 22, 202295.0099.4593.5098.8098.80173,647
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement