Gesco SE Historical Data - GSC1 | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Gesco SE (GSC1)
Gesco SE (GSC1) Historical

Gesco SE (GSC1)

15.55

-0.45

( -2.81% )

Updated: 12:15:28

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-4.89296636086	16.35	16.35	13.5	4405	15.42694997	DE
4	1.8	13.0909090909	13.75	16.45	13	5315	15.21406594	DE
12	1.6	11.4695340502	13.95	16.45	12.7	3216	14.35315872	DE
26	1.6	11.4695340502	13.95	16.45	12.7	3000	14.01621302	DE
52	-1.45	-8.52941176471	17	19.75	12.7	2950	15.35734078	DE
156	-8.45	-35.2083333333	24	28.9	12.7	3535	21.42074833	DE
260	2.05	15.1851851852	13.5	28.9	11.05	4579	20.21561162	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743024420	16	0.9	5.96	15.1	16.2	15.1	3705
1742938020	15.1	0.4	2.72	14.5	15.5	14.35	4696
1742851620	14.7	-1.5	-9.26	16.2	16.2	13.5	6650
1742592420	16.2	0.2	1.25	16.25	16.25	16	1247
1742506020	16	-0.4	-2.44	16.35	16.35	16	5728
1742419620	16.399999	0.15	0.92	16.25	16.45	16	12911
1742333220	16.25	0	0.00	16.2	16.25	15.95	5872
1742246820	16.25	0.7	4.50	15.85	16.25	15.55	6879
1741987620	15.55	0.45	2.98	15.1	15.95	14.4	12491
1741901220	15.1	0.45	3.07	14.85	15.1	14.25	7582
1741814820	14.65	0.25	1.74	14.3	14.65	14.3	7051
1741728420	14.4	0.2	1.41	14.55	14.6	14.05	4043
1741642020	14.2	-0.45	-3.07	14.55	14.55	14.2	1853
1741382820	14.65	0.2	1.38	14	14.65	14	1770
1741296420	14.45	0.2	1.40	14.25	14.8	14.25	10265
1741210020	14.25	0.75	5.56	13.6	14.4	13.6	7859
1741123620	13.5	0.2	1.50	13.45	13.5	13.3	1130
1741037220	13.3	0.1	0.76	13	13.65	13	1124
1740778020	13.2	-0.05	-0.38	13.2	13.3	13.2	2378
1740691620	13.25	-0.2	-1.49	13.75	13.75	13.25	1068
1740605220	13.45	-0.05	-0.37	13.6	13.6	13.45	1446
1740518820	13.5	0.1	0.75	13.55	13.55	13.35	3119
1740432420	13.4	0.2	1.52	13.2	13.6	13.15	4615
1740173220	13.2	-0.1	-0.75	13.25	13.4	13.05	1664
1740086820	13.3	0.05	0.38	13.2	13.35	13.2	638
1740000420	13.25	-0.25	-1.85	13.2	13.4	13.2	1381
1739914020	13.5	0.3	2.27	13.3	13.5	13.25	602
1739827620	13.2	-0.2	-1.49	13.05	13.4	13.05	2295
1739568420	13.4	-0.1	-0.74	13.4	13.4	13	2263
1739482020	13.5	-0.05	-0.37	13.3	13.5	13.25	469
1739395620	13.55	0.35	2.65	13.2	13.55	13.2	861
1739309220	13.2	-0.05	-0.38	13.3	13.55	13.2	851
1739222820	13.25	-0.1	-0.75	13.35	13.35	13.2	3354
1738963620	13.35	0.15	1.14	13.15	13.35	13.15	1412
1738877220	13.2	0.05	0.38	13.15	13.3	13.15	2009
1738790820	13.15	0.05	0.38	13.35	13.4	13.15	931
1738704420	13.1	0.25	1.95	13.05	13.15	12.85	1596
1738618020	12.85	-0.35	-2.65	13.2	13.35	12.7	4558
1738358820	13.2	0	0.00	13.25	13.25	13.2	2836
1738272420	13.2	-0.1	-0.75	13.35	13.35	13.2	690
1738186020	13.3	0.05	0.38	13.3	13.3	13.2	2565
1738099620	13.25	0.05	0.38	13.2	13.3	13.2	3325
1738013220	13.2	-0.15	-1.12	13.3	13.3	13.2	4702
1737754020	13.35	0.1	0.75	13.25	13.45	13.25	1738
1737667620	13.25	0	0.00	13.3	13.45	13.2	3871
1737581220	13.25	0	0.00	13.25	13.3	13.2	3067
1737494820	13.25	-0.05	-0.38	13.45	13.45	13.25	1310
1737408420	13.3	-0.05	-0.37	13.25	13.5	13.25	3283
1737149220	13.35	-0.3	-2.20	13.9	13.9	13.35	2630
1737062820	13.65	0.3	2.25	13.2	14.1	13.15	2944
1736976420	13.35	-0.1	-0.74	13.45	13.5	13.25	3723
1736890020	13.45	0.15	1.13	13.3	13.5	13.3	806
1736803620	13.3	-0.25	-1.85	13.95	13.95	13.3	3305
1736544420	13.55	0.15	1.12	13.35	13.65	13.35	885
1736458020	13.4	0.1	0.75	13.5	13.5	13.3	610
1736371620	13.3	0	0.00	13.3	13.45	13.3	2031
1736285220	13.3	-0.1	-0.75	13.3	13.35	13.25	2989
1736198820	13.4	0.15	1.13	13.25	13.4	13.25	1933
1735939620	13.25	-0.45	-3.28	13.35	13.5	13.25	1835
1735853220	13.7	0.35	2.62	13.95	13.95	13.3	1510
1735594020	13.35	0.1	0.75	13.4	13.4	13.2	1126
1735334820	13.25	0.1	0.76	13.45	13.45	13.2	3884

Altamira Therapeutics

Payton Planar Magnetics

PrairieSky Royalty

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