Gek Terna(GKTRF)
$45.95-0.81 (-1.74%)
GKTRF
Gek Terna historical prices
$45.95
At close:-0.81 (-1.74%)
Gek Terna (GKTRF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.95 | 46.81 | 45.08 | 45.95 | 45.95 | -1.74% | 0 | 0.00 |
| Nov 10, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | +7.13% | 138 | 2.25 |
| Nov 09, 2026 | 45.16 | 46.13 | 44.18 | 45.16 | 45.16 | +3.46% | 0 | 0.00 |
| Nov 06, 2026 | 43.65 | 44.46 | 42.83 | 43.65 | 43.65 | -2.48% | 0 | 0.00 |
| Nov 05, 2026 | 44.76 | 45.64 | 43.87 | 44.76 | 44.76 | -0.63% | 0 | 0.00 |
| Nov 04, 2026 | 45.02 | 45.06 | 45.02 | 45.04 | 45.04 | +3.10% | 303 | 4.26 |
| Nov 03, 2026 | 43.69 | 44.51 | 42.86 | 43.69 | 43.69 | +0.73% | 0 | 0.00 |
| Nov 02, 2026 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | -0.72% | 1,069 | 19.14 |
| Oct 30, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | -0.77% | 134 | 2.32 |
| Oct 29, 2026 | 43.89 | 44.02 | 43.89 | 44.02 | 44.02 | -1.74% | 884 | 20.25 |
| Oct 28, 2026 | 44.80 | 46.24 | 43.36 | 44.80 | 44.80 | +0.33% | 0 | 0.00 |
| Oct 27, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | +0.18% | 189 | 4.39 |
| Oct 26, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | +3.00% | 248 | 6.34 |
| Oct 23, 2026 | 43.28 | 44.20 | 42.35 | 43.28 | 43.28 | -0.70% | 0 | 0.00 |
| Oct 22, 2026 | 43.58 | 44.66 | 42.50 | 43.58 | 43.58 | +1.27% | 0 | 0.00 |
| Oct 21, 2026 | 43.04 | 44.06 | 42.01 | 43.04 | 43.04 | -2.26% | 0 | 0.00 |
| Oct 20, 2026 | 44.03 | 44.81 | 43.25 | 44.03 | 44.03 | -1.85% | 0 | 0.00 |
| Oct 19, 2026 | 44.86 | 45.81 | 43.91 | 44.86 | 44.86 | +1.01% | 0 | 0.00 |
| Oct 16, 2026 | 44.41 | 45.32 | 43.50 | 44.41 | 44.41 | +0.08% | 0 | 0.00 |
| Oct 15, 2026 | 44.38 | 45.28 | 43.47 | 44.38 | 44.38 | -0.89% | 0 | 0.00 |
| Oct 14, 2026 | 44.78 | 45.68 | 43.87 | 44.78 | 44.78 | -1.13% | 0 | 0.00 |
| Oct 13, 2026 | 45.29 | 46.00 | 44.57 | 45.29 | 45.29 | -0.20% | 0 | 0.00 |
| Oct 12, 2026 | 45.38 | 46.25 | 44.50 | 45.38 | 45.38 | +1.37% | 0 | 0.00 |
| Oct 09, 2026 | 44.76 | 45.10 | 44.42 | 44.76 | 44.76 | -2.06% | 0 | 0.00 |
| Oct 08, 2026 | 45.70 | 46.70 | 44.70 | 45.70 | 45.70 | -2.85% | 0 | 0.00 |
| Oct 07, 2026 | 47.04 | 47.98 | 46.10 | 47.04 | 47.04 | -1.40% | 0 | 0.00 |
| Oct 06, 2026 | 47.71 | 48.09 | 47.33 | 47.71 | 47.71 | -0.52% | 0 | 0.00 |
| Oct 05, 2026 | 47.96 | 48.94 | 46.98 | 47.96 | 47.96 | -2.66% | 0 | 0.00 |
| Oct 02, 2026 | 49.27 | 51.77 | 46.77 | 49.27 | 49.27 | +4.51% | 0 | 0.00 |
| Oct 01, 2026 | 47.15 | 48.50 | 45.79 | 47.15 | 47.15 | -6.99% | 0 | 0.00 |
| Sep 30, 2026 | 50.69 | 52.79 | 48.59 | 50.69 | 50.69 | +1.00% | 0 | 0.00 |
| Sep 29, 2026 | 50.19 | 51.38 | 49.00 | 50.19 | 50.19 | -2.02% | 0 | 0.00 |
| Sep 28, 2026 | 51.23 | 52.45 | 50.00 | 51.23 | 51.23 | +2.74% | 0 | 0.00 |
| Sep 25, 2026 | 49.86 | 50.79 | 48.93 | 49.86 | 49.86 | +4.23% | 0 | 0.00 |
| Sep 24, 2026 | 47.84 | 49.00 | 46.67 | 47.84 | 47.84 | -0.41% | 0 | 0.00 |
| Sep 23, 2026 | 48.03 | 49.17 | 46.89 | 48.03 | 48.03 | -2.66% | 0 | 0.00 |
| Sep 22, 2026 | 49.35 | 50.62 | 48.07 | 49.35 | 49.35 | -0.13% | 0 | 0.00 |
| Sep 21, 2026 | 49.41 | 50.38 | 48.44 | 49.41 | 49.41 | -0.02% | 0 | 0.00 |
| Sep 18, 2026 | 49.42 | 50.75 | 48.09 | 49.42 | 49.42 | +0.20% | 0 | 0.00 |
| Sep 17, 2026 | 49.32 | 50.15 | 48.49 | 49.32 | 49.32 | -1.36% | 0 | 0.00 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.47% | 128 | 3.10 |
| Sep 15, 2026 | 51.80 | 52.59 | 51.00 | 51.80 | 51.80 | +2.53% | 0 | 0.00 |
| Sep 14, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -3.93% | 758 | 25.87 |
| Sep 11, 2026 | 52.58 | 53.65 | 51.51 | 52.58 | 52.58 | -0.57% | 0 | 0.00 |
| Sep 10, 2026 | 52.88 | 54.05 | 51.71 | 52.88 | 52.88 | +2.67% | 0 | 0.00 |
| Sep 09, 2026 | 51.51 | 52.46 | 50.55 | 51.51 | 51.51 | +0.99% | 0 | 0.00 |
| Sep 08, 2026 | 51.00 | 51.92 | 50.08 | 51.00 | 51.00 | -1.37% | 0 | 0.00 |
| Sep 07, 2026 | 51.71 | 52.83 | 50.59 | 51.71 | 51.71 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 51.71 | 52.83 | 50.59 | 51.71 | 51.71 | -0.57% | 0 | 0.00 |
| Sep 03, 2026 | 52.01 | 52.99 | 51.02 | 52.01 | 52.01 | +1.02% | 0 | 0.00 |
