Gesco SE Historical Data - GSC1D | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Gesco SE (GSC1D)

13.95

0.00

(0.00%)

Closed November 13 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1731428100	13.95	0	0.00	13.95	13.95	13.95	0
1731341700	13.95	0	0.00	13.95	13.95	13.95	0
1731082500	13.95	0	0.00	13.95	13.95	13.95	0
1730996100	13.95	0	0.00	13.95	13.95	13.95	0
1730909700	13.95	0	0.00	13.95	13.95	13.95	0
1730823300	13.95	0	0.00	13.95	13.95	13.95	0
1730736900	13.95	0	0.00	13.95	13.95	13.95	0
1730477700	13.95	0	0.00	13.95	13.95	13.95	0
1730391300	13.95	0	0.00	13.95	13.95	13.95	0
1730304900	13.95	0	0.00	13.95	13.95	13.95	0
1730218500	13.95	0	0.00	13.95	13.95	13.95	0
1730132100	13.95	0	0.00	13.95	13.95	13.95	0
1729872900	13.95	0	0.00	13.95	13.95	13.925	134
1729786500	13.95	-0.05	-0.36	13.875	14	13.875	162
1729700100	14	0.05	0.36	14	14	14	20
1729613700	13.95	0	0.00	13.95	13.95	13.95	0
1729527300	13.95	0	0.00	13.95	13.95	13.95	0
1729268100	13.95	0	0.00	13.95	13.95	13.95	0
1729181700	13.95	0	0.00	13.95	13.95	13.95	0
1729095300	13.95	0.05	0.36	13.95	13.95	13.95	4
1729008900	13.9	0	0.00	13.9	13.9	13.9	0
1728922500	13.9	-0.03	-0.18	13.9	13.9	13.9	756
1728663300	13.925	0	0.00	13.925	13.925	13.925	0
1728576900	13.925	0	0.00	13.925	13.925	13.925	0
1728490500	13.925	0	0.00	13.925	13.925	13.925	0
1728404100	13.925	0	0.00	13.925	13.925	13.925	0
1728317700	13.925	-0.08	-0.54	13.925	13.925	13.925	287
1728058500	14	0.15	1.08	14	14	14	5
1727972100	13.85	0	0.00	13.85	13.85	13.85	0
1727885700	13.85	-0.05	-0.36	13.85	13.85	13.85	5
1727799300	13.9	0	0.00	13.9	13.9	13.9	0
1727712900	13.9	0	0.00	13.9	13.9	13.9	0
1727453700	13.9	0	0.00	13.9	13.9	13.9	81
1727367300	13.9	0	0.00	13.9	13.9	13.9	0
1727280900	13.9	-0.3	-2.11	13.9	13.9	13.9	378
1727194500	14.2	0	0.00	14.2	14.2	14.2	0
1727108100	14.2	0	0.00	14.2	14.2	14.2	0
1726848900	14.2	0	0.00	14.2	14.2	14.2	0
1726762500	14.2	0	0.00	14.2	14.2	14.2	0
1726676100	14.2	0.15	1.07	13.95	14.2	13.9	438
1726589700	14.05	0	0.00	14.05	14.05	14.05	0
1726503300	14.05	0.6	4.46	14.1	14.1	14.05	948
1726244100	13.45	0	0.00	13.45	13.45	13.45	0
1726157700	13.45	-0.03	-0.19	13.65	13.65	13.45	105
1726071300	13.475	-0.33	-2.36	13.75	13.75	13.475	937
1725984900	13.8	0	0.00	13.8	13.8	13.8	0
1725898500	13.8	-0.1	-0.72	13.95	13.95	13.8	249
1725639300	13.9	0	0.00	13.9	13.9	13.9	200
1725552900	13.9	0	0.00	13.9	13.9	13.9	0
1725466500	13.9	-0.2	-1.42	13.8	13.9	13.8	612
1725380100	14.1	0.1	0.71	14	14.1	14	37
1725293700	14	-0.45	-3.11	13.9	14	13.9	417
1725034500	14.45	0	0.00	14.45	14.45	14.45	0
1724948100	14.45	0	0.00	14.45	14.45	14.45	0
1724861700	14.45	0	0.00	14.45	14.45	14.45	0
1724775300	14.45	0.3	2.12	14.3	14.45	14.3	65
1724688900	14.15	0	0.00	13.95	14.15	13.95	109
1724429700	14.15	0.4	2.91	13.9	14.15	13.9	161
1724343300	13.75	0.05	0.36	13.7	13.75	13.7	45
1724256900	13.7	-0.4	-2.84	13.75	13.75	13.7	423
1724170500	14.1	0	0.00	14.1	14.1	14.1	0
1724084100	14.1	0	0.00	14.1	14.1	14.1	0
1723824900	14.1	0.3	2.17	13.95	14.1	13.95	78
1723738500	13.8	0	0.00	13.8	13.8	13.8	0
1723652100	13.8	0.05	0.36	13.8	13.8	13.8	5
1723565700	13.75	0	0.00	13.75	13.75	13.75	0

Blackheath Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions