Register for real-time alerts, custom portfolio, and market movers
GEKTERNAB3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 88.40 | 0.11 | 0.12% | 88.40 | 88.40 | 88.40 | 100,000 |
| Jun 12 2024 | 88.29 | 0.29 | 0.33% | 88.25 | 88.29 | 88.25 | 1,200,000 |
| Jun 11 2024 | 88.00 | 0.14 | 0.16% | 87.97 | 88.00 | 87.95 | 3,100,000 |
| Jun 10 2024 | 87.86 | 0.00 | 0.00% | 87.86 | 87.86 | 87.86 | 0 |
| Jun 07 2024 | 87.86 | -0.54 | -0.61% | 87.86 | 88.40 | 87.86 | 2,500,000 |
| Jun 06 2024 | 88.40 | 0.40 | 0.45% | 88.40 | 88.40 | 88.40 | 100,000 |
| Jun 05 2024 | 88.00 | -0.08 | -0.09% | 88.0001 | 88.0001 | 88.00 | 800,000 |
| Jun 04 2024 | 88.08 | -0.22 | -0.25% | 88.45 | 88.45 | 88.00 | 1,000,000 |
| Jun 03 2024 | 88.30 | -0.19 | -0.21% | 88.50 | 88.50 | 88.30 | 200,000 |
| May 31 2024 | 88.4857 | 0.49 | 0.55% | 88.15 | 88.70 | 87.75 | 2,100,000 |
| May 30 2024 | 88.00 | -0.40 | -0.45% | 88.65 | 89.00 | 88.00 | 2,600,000 |
| May 29 2024 | 88.4001 | -0.05 | -0.06% | 88.45 | 88.45 | 88.4001 | 10,600,000 |
| May 28 2024 | 88.45 | -0.55 | -0.62% | 88.50 | 88.50 | 88.45 | 400,000 |
| May 27 2024 | 89.00 | 0.00 | 0.00% | 88.50 | 89.00 | 88.4001 | 6,300,000 |
| May 24 2024 | 89.00 | 0.25 | 0.28% | 89.00 | 89.00 | 89.00 | 300,000 |
| May 23 2024 | 88.75 | -0.25 | -0.28% | 88.75 | 88.75 | 88.75 | 700,000 |
| May 22 2024 | 89.00 | 0.69 | 0.78% | 89.00 | 89.00 | 89.00 | 700,000 |
| May 21 2024 | 88.3125 | 0.31 | 0.35% | 88.50 | 88.50 | 88.25 | 800,000 |
| May 20 2024 | 88.0001 | -0.15 | -0.17% | 88.10 | 88.30 | 88.00 | 3,100,000 |
| May 17 2024 | 88.1501 | 0.00 | 0.00% | 88.00 | 88.1501 | 88.00 | 800,000 |
| May 16 2024 | 88.15 | 0.15 | 0.17% | 88.9998 | 88.9998 | 88.15 | 1,300,000 |
| May 15 2024 | 88.0001 | 0.20 | 0.23% | 87.9999 | 88.0001 | 87.55 | 3,900,000 |
| May 14 2024 | 87.7999 | 0.46 | 0.53% | 87.7999 | 87.7999 | 87.7999 | 100,000 |
| May 13 2024 | 87.3362 | 0.23 | 0.26% | 87.3501 | 87.40 | 87.25 | 3,700,000 |
| May 10 2024 | 87.1105 | -0.89 | -1.01% | 88.00 | 88.00 | 87.1004 | 700,000 |
| May 09 2024 | 88.00 | 0.15 | 0.17% | 87.85 | 88.00 | 86.2256 | 8,700,000 |
| May 08 2024 | 87.8501 | 0.09 | 0.10% | 88.00 | 88.40 | 87.85 | 4,200,000 |
| May 02 2024 | 87.7632 | 0.06 | 0.07% | 87.70 | 88.00 | 87.70 | 1,900,000 |
| Apr 30 2024 | 87.70 | -0.90 | -1.02% | 88.00 | 88.00 | 87.01 | 9,400,000 |
| Apr 29 2024 | 88.5999 | 0.10 | 0.11% | 88.5999 | 88.5999 | 88.5999 | 100,000 |
| Apr 26 2024 | 88.4999 | -0.18 | -0.20% | 88.4999 | 88.4999 | 88.20 | 1,400,000 |
| Apr 25 2024 | 88.6799 | 0.78 | 0.89% | 88.6799 | 88.6799 | 88.6799 | 100,000 |
| Apr 24 2024 | 87.8999 | -0.10 | -0.11% | 87.35 | 87.9498 | 87.00 | 7,500,000 |
| Apr 23 2024 | 88.00 | -0.70 | -0.79% | 88.80 | 88.80 | 87.0001 | 2,900,000 |
| Apr 22 2024 | 88.6999 | 0.70 | 0.80% | 88.70 | 88.70 | 88.00 | 9,700,000 |
| Apr 19 2024 | 88.00 | 0.30 | 0.34% | 89.80 | 89.80 | 87.7501 | 2,700,000 |
| Apr 18 2024 | 87.70 | -0.60 | -0.68% | 87.663 | 88.30 | 87.663 | 1,500,000 |
| Apr 17 2024 | 88.30 | 0.30 | 0.34% | 88.00 | 88.30 | 87.85 | 8,500,000 |
| Apr 16 2024 | 88.00 | -0.10 | -0.11% | 88.10 | 88.40 | 87.653 | 9,100,000 |
| Apr 15 2024 | 88.1002 | 0.00 | 0.00% | 88.10 | 90.00 | 88.003 | 14,500,000 |
| Apr 12 2024 | 88.10 | -1.40 | -1.56% | 88.10 | 88.10 | 88.10 | 400,000 |
| Apr 11 2024 | 89.50 | -0.90 | -1.00% | 89.301 | 89.50 | 88.0548 | 4,100,000 |
| Apr 10 2024 | 90.40 | 1.40 | 1.57% | 88.4999 | 90.90 | 87.1101 | 8,800,000 |
| Apr 09 2024 | 89.00 | -1.20 | -1.33% | 89.00 | 89.00 | 88.1501 | 1,300,000 |
| Apr 08 2024 | 90.20 | 2.20 | 2.50% | 88.00 | 90.3721 | 88.00 | 1,500,000 |
| Apr 05 2024 | 88.00 | -2.00 | -2.22% | 88.00 | 88.00 | 88.00 | 500,000 |
| Apr 04 2024 | 90.00 | 1.10 | 1.24% | 90.00 | 90.50 | 90.00 | 4,800,000 |
| Apr 03 2024 | 88.90 | 0.83 | 0.94% | 88.351 | 88.90 | 88.00 | 1,600,000 |
| Apr 02 2024 | 88.0728 | -0.48 | -0.54% | 88.55 | 88.55 | 88.00 | 1,100,000 |
| Mar 28 2024 | 88.55 | 0.05 | 0.06% | 88.55 | 88.55 | 88.55 | 500,000 |
| Mar 27 2024 | 88.50 | -1.40 | -1.56% | 88.85 | 88.85 | 88.50 | 1,100,000 |
| Mar 26 2024 | 89.90 | 0.96 | 1.08% | 89.97 | 89.97 | 89.90 | 500,000 |
| Mar 22 2024 | 88.94 | 0.14 | 0.16% | 88.94 | 88.94 | 88.94 | 100,000 |
| Mar 21 2024 | 88.80 | 0.00 | 0.00% | 88.80 | 88.80 | 88.80 | 800,000 |
| Mar 20 2024 | 88.80 | -1.15 | -1.28% | 88.80 | 88.80 | 88.00 | 3,300,000 |
| Mar 19 2024 | 89.9499 | 3.45 | 3.99% | 87.25 | 90.00 | 87.00 | 9,000,000 |
