Gesco More Historical Data - GSC1 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

GSC1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	16.70	-0.15	-0.89%	16.90	16.90	16.65	1,045
Jun 27 2024	16.85	-0.10	-0.59%	16.55	16.85	16.55	360
Jun 26 2024	16.95	0.00	0.00%	17.10	17.10	16.55	2,611
Jun 25 2024	16.95	-0.25	-1.45%	16.90	17.05	16.85	1,151
Jun 24 2024	17.20	0.40	2.38%	17.20	17.20	16.90	777
Jun 21 2024	16.80	-0.10	-0.59%	16.85	17.20	16.70	947
Jun 20 2024	16.90	0.20	1.20%	16.95	17.10	16.90	2,401
Jun 19 2024	16.70	-0.25	-1.47%	16.95	17.30	16.55	2,335
Jun 18 2024	16.95	0.10	0.59%	16.70	16.95	16.70	1,461
Jun 17 2024	16.85	-0.15	-0.88%	17.20	17.20	16.85	2,500
Jun 14 2024	17.00	-0.45	-2.58%	17.40	17.40	16.90	8,182
Jun 13 2024	17.45	0.25	1.45%	17.45	17.45	17.30	550
Jun 12 2024	17.20	-0.35	-1.99%	17.60	17.60	17.20	2,700
Jun 11 2024	17.55	-0.25	-1.40%	17.85	17.85	17.50	3,014
Jun 10 2024	17.80	-0.05	-0.28%	17.85	18.05	17.80	1,518
Jun 07 2024	17.85	0.10	0.56%	18.10	18.20	17.85	1,989
Jun 06 2024	17.75	-0.30	-1.66%	17.80	18.15	17.75	1,661
Jun 05 2024	18.05	0.00	0.00%	18.00	18.05	17.70	1,431
Jun 04 2024	18.05	0.00	0.00%	18.05	18.25	18.05	1,431
Jun 03 2024	18.05	-0.20	-1.10%	18.55	18.55	18.05	750
May 31 2024	18.25	-0.10	-0.54%	18.55	18.60	18.25	381
May 30 2024	18.35	-0.20	-1.08%	18.15	18.40	17.70	555
May 29 2024	18.55	-0.25	-1.33%	18.75	18.75	17.95	822
May 28 2024	18.80	0.60	3.30%	18.40	19.35	18.40	3,387
May 27 2024	18.20	0.15	0.83%	18.25	18.25	17.90	1,100
May 24 2024	18.05	0.10	0.56%	17.95	18.30	17.95	640
May 23 2024	17.95	-0.15	-0.83%	17.90	18.50	17.85	1,735
May 22 2024	18.10	-0.15	-0.82%	18.10	18.35	18.10	1,078
May 21 2024	18.25	-1.20	-6.17%	19.40	19.60	18.25	2,139
May 20 2024	19.45	1.30	7.16%	18.15	19.45	18.15	3,795
May 17 2024	18.15	0.10	0.55%	18.00	18.15	17.60	2,975
May 16 2024	18.05	0.60	3.44%	17.80	18.05	17.55	4,234
May 15 2024	17.45	-0.20	-1.13%	17.30	17.90	17.30	6,104
May 14 2024	17.65	0.30	1.73%	17.65	17.65	17.30	7,226
May 13 2024	17.35	-1.00	-5.45%	18.20	18.20	17.00	11,708
May 10 2024	18.35	0.15	0.82%	18.10	18.35	18.05	2,201
May 09 2024	18.20	-0.10	-0.55%	18.20	18.35	18.15	895
May 08 2024	18.30	0.15	0.83%	18.55	18.70	18.05	2,160
May 07 2024	18.15	-0.60	-3.20%	18.80	18.80	18.15	1,641
May 06 2024	18.75	0.35	1.90%	18.55	18.85	18.55	3,510
May 03 2024	18.40	0.35	1.94%	18.50	18.70	18.40	2,910
May 02 2024	18.05	-0.95	-5.00%	18.80	18.80	18.05	4,025
Apr 30 2024	19.00	-0.65	-3.31%	19.65	19.65	18.70	6,929
Apr 29 2024	19.65	0.60	3.15%	19.55	19.75	19.30	5,905
Apr 26 2024	19.05	0.10	0.53%	18.70	19.10	18.70	3,277
Apr 25 2024	18.95	0.20	1.07%	19.15	19.15	18.55	3,805
Apr 24 2024	18.75	-0.25	-1.32%	18.75	19.35	18.70	4,943
Apr 23 2024	19.00	1.05	5.85%	17.95	19.00	17.95	7,029
Apr 22 2024	17.95	0.10	0.56%	17.95	17.95	17.75	2,890
Apr 19 2024	17.85	-0.05	-0.28%	17.95	17.95	17.80	1,922
Apr 18 2024	17.90	-0.10	-0.56%	17.85	17.95	17.85	3,343
Apr 17 2024	18.00	-0.05	-0.28%	18.05	18.10	17.85	3,535
Apr 16 2024	18.05	0.15	0.84%	17.85	18.05	17.85	3,583
Apr 15 2024	17.90	-0.10	-0.56%	18.00	18.20	17.80	12,142
Apr 12 2024	18.00	-0.10	-0.55%	18.30	18.40	18.00	8,160
Apr 11 2024	18.10	0.70	4.02%	17.95	18.60	17.45	14,673
Apr 10 2024	17.40	-0.15	-0.85%	17.55	17.60	17.40	4,872
Apr 09 2024	17.55	-0.25	-1.40%	17.75	17.75	17.50	727
Apr 08 2024	17.80	-0.15	-0.84%	17.70	17.80	17.55	1,638
Apr 05 2024	17.95	0.30	1.70%	17.70	17.95	17.70	1,161
Apr 04 2024	17.65	-0.05	-0.28%	17.85	17.90	17.65	2,090
Apr 03 2024	17.70	-0.15	-0.84%	17.80	18.05	17.65	7,913
Apr 02 2024	17.85	0.00	0.00%	17.65	17.85	17.65	6,621

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