Want to see FR:GFC full AI Analyst Report?
Gecina (GFC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 64.40 | 64.50 | 63.80 | 64.25 | 64.25 | +0.08% | 128,967 | 0.64 |
| Oct 29, 2026 | 63.40 | 64.55 | 63.40 | 64.20 | 64.20 | +1.18% | 174,154 | 0.87 |
| Oct 28, 2026 | 63.70 | 63.90 | 63.10 | 63.45 | 63.45 | -0.31% | 209,254 | 1.04 |
| Oct 27, 2026 | 63.70 | 63.85 | 63.30 | 63.65 | 63.65 | -0.47% | 118,014 | 0.58 |
| Oct 26, 2026 | 64.00 | 64.45 | 63.95 | 63.95 | 63.95 | +0.08% | 167,347 | 0.82 |
| Oct 23, 2026 | 64.10 | 64.20 | 63.45 | 63.90 | 63.90 | +0.08% | 216,326 | 1.06 |
| Oct 22, 2026 | 62.25 | 63.85 | 62.15 | 63.85 | 63.85 | +2.24% | 220,250 | 1.08 |
| Oct 21, 2026 | 61.65 | 62.70 | 61.55 | 62.45 | 62.45 | +0.89% | 209,141 | 1.02 |
| Oct 20, 2026 | 61.75 | 62.25 | 61.20 | 61.90 | 61.90 | -0.32% | 194,748 | 0.94 |
| Oct 19, 2026 | 62.30 | 62.50 | 61.30 | 62.10 | 62.10 | -1.27% | 169,127 | 0.82 |
| Oct 16, 2026 | 62.75 | 63.45 | 62.60 | 62.90 | 62.90 | +0.56% | 267,341 | 1.29 |
| Oct 15, 2026 | 63.00 | 63.40 | 62.20 | 62.55 | 62.55 | -0.24% | 273,024 | 1.33 |
| Oct 14, 2026 | 63.20 | 64.10 | 62.55 | 62.70 | 62.70 | -0.63% | 313,930 | 1.53 |
| Oct 13, 2026 | 61.55 | 63.10 | 61.55 | 63.10 | 63.10 | +3.27% | 231,855 | 1.14 |
| Oct 12, 2026 | 61.00 | 61.10 | 60.50 | 61.10 | 61.10 | +0.83% | 208,980 | 1.03 |
| Oct 09, 2026 | 60.75 | 61.00 | 60.30 | 60.60 | 60.60 | +0.66% | 200,890 | 0.99 |
| Oct 08, 2026 | 60.50 | 60.55 | 59.85 | 60.20 | 60.20 | -1.15% | 256,707 | 1.28 |
| Oct 07, 2026 | 61.20 | 61.55 | 60.45 | 60.90 | 60.90 | -1.06% | 213,030 | 1.06 |
| Oct 06, 2026 | 60.50 | 61.55 | 60.05 | 61.55 | 61.55 | +2.24% | 261,089 | 1.31 |
| Oct 05, 2026 | 59.20 | 60.40 | 58.90 | 60.20 | 60.20 | +1.35% | 258,912 | 1.30 |
| Oct 02, 2026 | 59.60 | 60.05 | 59.00 | 59.40 | 59.40 | -1.08% | 255,291 | 1.28 |
| Oct 01, 2026 | 61.60 | 61.60 | 59.85 | 60.05 | 60.05 | -3.53% | 305,703 | 1.55 |
| Sep 30, 2026 | 63.40 | 63.65 | 62.20 | 62.25 | 62.25 | -1.74% | 219,139 | 1.12 |
| Sep 29, 2026 | 63.25 | 63.95 | 62.95 | 63.35 | 63.35 | +0.16% | 219,518 | 1.12 |
| Sep 28, 2026 | 64.25 | 64.45 | 63.25 | 63.25 | 63.25 | -0.78% | 106,561 | 0.53 |
| Sep 25, 2026 | 63.90 | 64.50 | 63.75 | 63.75 | 63.75 | +0.00% | 152,613 | 0.77 |
| Sep 24, 2026 | 64.60 | 64.70 | 63.75 | 63.75 | 63.75 | -1.39% | 210,032 | 1.06 |
| Sep 23, 2026 | 66.15 | 66.20 | 64.65 | 64.65 | 64.65 | -1.75% | 223,347 | 1.14 |
| Sep 22, 2026 | 65.40 | 65.85 | 65.15 | 65.80 | 65.80 | +0.84% | 276,637 | 1.42 |
| Sep 21, 2026 | 65.65 | 65.80 | 65.20 | 65.25 | 65.25 | -0.38% | 194,043 | 1.00 |
| Sep 18, 2026 | 66.15 | 66.15 | 65.25 | 65.50 | 65.50 | -1.43% | 363,801 | 1.90 |
| Sep 17, 2026 | 66.50 | 66.75 | 66.25 | 66.45 | 66.45 | +0.38% | 153,690 | 0.80 |
| Sep 16, 2026 | 65.80 | 66.40 | 65.70 | 66.20 | 66.20 | +0.76% | 205,966 | 1.05 |
| Sep 15, 2026 | 65.65 | 65.85 | 65.05 | 65.70 | 65.70 | +0.00% | 129,208 | 0.65 |
| Sep 14, 2026 | 65.70 | 66.05 | 65.25 | 65.70 | 65.70 | -0.38% | 153,033 | 0.77 |
| Sep 11, 2026 | 65.75 | 65.95 | 65.20 | 65.95 | 65.95 | +0.30% | 129,341 | 0.65 |
| Sep 10, 2026 | 66.35 | 66.45 | 65.55 | 65.75 | 65.75 | -0.90% | 138,575 | 0.70 |
| Sep 09, 2026 | 66.85 | 67.05 | 66.20 | 66.35 | 66.35 | -1.63% | 157,735 | 0.79 |
| Sep 08, 2026 | 67.50 | 67.65 | 66.85 | 67.45 | 67.45 | -0.07% | 168,229 | 0.85 |
| Sep 07, 2026 | 67.70 | 67.80 | 66.90 | 67.50 | 67.50 | -1.03% | 204,927 | 1.04 |
| Sep 04, 2026 | 68.10 | 68.30 | 67.75 | 68.20 | 68.20 | +0.15% | 158,130 | 0.80 |
| Sep 03, 2026 | 67.45 | 68.20 | 67.35 | 68.10 | 68.10 | +1.26% | 213,151 | 1.09 |
| Sep 02, 2026 | 67.50 | 67.95 | 67.20 | 67.25 | 67.25 | -0.44% | 215,897 | 1.10 |
| Sep 01, 2026 | 68.15 | 68.15 | 67.25 | 67.55 | 67.55 | -1.24% | 197,514 | 1.01 |
| Aug 31, 2026 | 69.85 | 69.90 | 68.40 | 68.40 | 68.40 | -2.29% | 460,450 | 2.42 |
| Aug 28, 2026 | 70.45 | 70.50 | 69.65 | 70.00 | 70.00 | +0.00% | 117,774 | 0.62 |
| Aug 27, 2026 | 71.35 | 71.35 | 69.45 | 70.00 | 70.00 | -1.89% | 206,503 | 1.08 |
| Aug 26, 2026 | 72.65 | 72.65 | 71.25 | 71.35 | 71.35 | -0.90% | 191,078 | 0.97 |
| Aug 25, 2026 | 72.05 | 72.65 | 72.00 | 72.00 | 72.00 | -0.07% | 141,517 | 0.72 |
| Aug 24, 2026 | 72.55 | 72.80 | 71.80 | 72.05 | 72.05 | -0.69% | 155,214 | 0.79 |
