Want to see FR:ALGEC full AI Analyst Report?
GECI International SA (ALGEC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.26 | 1.39 | 1.26 | 1.38 | 1.38 | +1.85% | 2,592 | 0.95 |
| Oct 29, 2026 | 1.28 | 1.37 | 1.26 | 1.35 | 1.35 | -3.57% | 1,587 | 0.58 |
| Oct 28, 2026 | 1.28 | 1.40 | 1.28 | 1.40 | 1.40 | +11.11% | 11,482 | 4.45 |
| Oct 27, 2026 | 1.24 | 1.26 | 1.16 | 1.26 | 1.26 | -0.79% | 442 | 0.17 |
| Oct 26, 2026 | 1.16 | 1.28 | 1.16 | 1.27 | 1.27 | +0.40% | 789 | 0.30 |
| Oct 23, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | +0.40% | 111 | 0.04 |
| Oct 22, 2026 | 1.14 | 1.26 | 1.14 | 1.26 | 1.26 | +1.61% | 2,632 | 0.98 |
| Oct 21, 2026 | 1.24 | 1.24 | 1.14 | 1.24 | 1.24 | +2.48% | 165 | 0.06 |
| Oct 20, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.02% | 580 | 0.21 |
| Oct 19, 2026 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | +2.07% | 1,266 | 0.45 |
| Oct 16, 2026 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | +8.04% | 1,643 | 0.56 |
| Oct 15, 2026 | 1.12 | 1.19 | 1.12 | 1.12 | 1.12 | +0.00% | 490 | 0.16 |
| Oct 14, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | +0.90% | 661 | 0.22 |
| Oct 13, 2026 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | -1.33% | 1,058 | 0.35 |
| Oct 12, 2026 | 1.13 | 1.20 | 1.11 | 1.13 | 1.13 | -1.32% | 578 | 0.19 |
| Oct 09, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | +0.00% | 721 | 0.24 |
| Oct 08, 2026 | 1.13 | 1.21 | 1.13 | 1.14 | 1.14 | -5.79% | 748 | 0.25 |
| Oct 07, 2026 | 1.20 | 1.22 | 1.11 | 1.21 | 1.21 | +0.83% | 2,240 | 0.75 |
| Oct 06, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | +0.84% | 1,733 | 0.58 |
| Oct 05, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | +6.25% | 1,102 | 0.36 |
| Oct 02, 2026 | 1.12 | 1.20 | 1.10 | 1.12 | 1.12 | -6.67% | 2,903 | 0.97 |
| Oct 01, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | -1.64% | 1,449 | 0.49 |
| Sep 30, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.41% | 255 | 0.09 |
| Sep 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | 250 | 0.08 |
| Sep 28, 2026 | 1.15 | 1.23 | 1.06 | 1.23 | 1.23 | -0.81% | 836 | 0.28 |
| Sep 25, 2026 | 1.16 | 1.25 | 1.15 | 1.24 | 1.24 | -0.80% | 824 | 0.27 |
| Sep 24, 2026 | 1.28 | 1.30 | 1.16 | 1.25 | 1.25 | -2.34% | 10,049 | 3.42 |
| Sep 23, 2026 | 1.10 | 1.28 | 1.04 | 1.28 | 1.28 | +20.19% | 8,245 | 2.92 |
| Sep 22, 2026 | 0.97 | 1.07 | 0.91 | 1.07 | 1.07 | +6.50% | 5,189 | 1.89 |
| Sep 21, 2026 | 0.96 | 1.03 | 0.86 | 1.00 | 1.00 | -3.85% | 17,818 | 7.22 |
| Sep 18, 2026 | 1.14 | 1.14 | 0.96 | 1.04 | 1.04 | -9.57% | 21,145 | 9.84 |
| Sep 17, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -11.54% | 23,347 | 12.89 |
| Sep 16, 2026 | 1.43 | 1.43 | 1.30 | 1.30 | 1.30 | -12.75% | 11,541 | 6.97 |
| Sep 15, 2026 | 1.53 | 1.54 | 1.44 | 1.49 | 1.49 | -4.79% | 2,560 | 1.56 |
| Sep 14, 2026 | 1.60 | 1.60 | 1.45 | 1.57 | 1.57 | -6.57% | 5,671 | 3.44 |
| Sep 11, 2026 | 1.64 | 1.68 | 1.60 | 1.68 | 1.68 | +0.00% | 2,128 | 1.31 |
| Sep 10, 2026 | 1.67 | 1.68 | 1.64 | 1.68 | 1.68 | -0.89% | 608 | 0.37 |
| Sep 09, 2026 | 1.69 | 1.69 | 1.63 | 1.69 | 1.69 | -4.52% | 2,499 | 1.52 |
| Sep 08, 2026 | 1.70 | 1.77 | 1.69 | 1.77 | 1.77 | -0.56% | 1,678 | 1.04 |
| Sep 07, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | +0.28% | 480 | 0.29 |
| Sep 04, 2026 | 1.78 | 1.78 | 1.71 | 1.78 | 1.78 | +0.00% | 257 | 0.16 |
| Sep 03, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | -0.28% | 200 | 0.12 |
| Sep 02, 2026 | 1.72 | 1.78 | 1.70 | 1.78 | 1.78 | +0.00% | 1,286 | 0.76 |
| Sep 01, 2026 | 1.78 | 1.78 | 1.73 | 1.78 | 1.78 | +0.00% | 191 | 0.11 |
| Aug 31, 2026 | 1.73 | 1.78 | 1.71 | 1.78 | 1.78 | -0.84% | 155 | 0.09 |
| Aug 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | +0.28% | 739 | 0.40 |
| Aug 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.28% | 38 | 0.02 |
| Aug 26, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | +0.56% | 210 | 0.11 |
| Aug 25, 2026 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | -0.56% | 305 | 0.16 |
| Aug 24, 2026 | 1.80 | 1.80 | 1.72 | 1.80 | 1.80 | +3.76% | 342 | 0.18 |