Geci International (ALGEC)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.145 | -3.41176470588 | 4.25 | 4.59 | 3.8 | 7909 | 4.02466533 | DE |
| 4 | 0.905 | 28.28125 | 3.2 | 4.92 | 2.95 | 11342 | 4.06489731 | DE |
| 12 | 1.155 | 39.1525423729 | 2.95 | 4.92 | 2.345 | 7346 | 3.53085319 | DE |
| 26 | 0.396 | 10.6767322728 | 3.709 | 4.92 | 2.345 | 4714 | 3.44491464 | DE |
| 52 | -0.495 | -10.7608695652 | 4.6 | 5.37 | 2.345 | 4980 | 3.83320342 | DE |
| 156 | 4.0976 | 55372.972973 | 0.0074 | 5.37 | 0.0001 | 23684936 | 0.00230688 | DE |
| 260 | 4.0663 | 10507.2351421 | 0.0387 | 5.37 | 0.0001 | 20973175 | 0.0038544 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 4.105 | 0.13 | 3.14 | 4.15 | 4.15 | 4.01 | 4675 |
| 1741887000 | 3.98 | 0.07 | 1.66 | 3.915 | 4.26 | 3.9 | 8454 |
| 1741800600 | 3.915 | 0.12 | 3.03 | 3.825 | 3.995 | 3.825 | 3171 |
| 1741714200 | 3.8 | -0.29 | -7.09 | 4 | 4.1 | 3.8 | 5974 |
| 1741627800 | 4.09 | -0.04 | -0.85 | 4.07 | 4.1849999 | 3.905 | 3847 |
| 1741368600 | 4.125 | -0.31 | -6.88 | 4.25 | 4.59 | 4.01 | 18101 |
| 1741282200 | 4.43 | -0.12 | -2.64 | 4.71 | 4.92 | 4.285 | 44605 |
| 1741195800 | 4.55 | 0.82 | 21.82 | 3.88 | 4.5599999 | 3.8 | 39781 |
| 1741109400 | 3.735 | -0.23 | -5.68 | 3.99 | 3.995 | 3.735 | 21891 |
| 1741023000 | 3.96 | 0.9 | 29.41 | 3.6 | 4 | 3.46 | 55223 |
| 1740763800 | 3.06 | -0.07 | -2.24 | 3.05 | 3.15 | 3.05 | 1552 |
| 1740677400 | 3.13 | -0.09 | -2.80 | 3.1 | 3.13 | 3.02 | 685 |
| 1740591000 | 3.22 | 0.08 | 2.55 | 3.22 | 3.22 | 3.07 | 1130 |
| 1740504600 | 3.14 | -0.11 | -3.38 | 3.22 | 3.22 | 3.14 | 897 |
| 1740418200 | 3.25 | -0.13 | -3.85 | 3.38 | 3.38 | 3.2 | 2970 |
| 1740159000 | 3.38 | 0.03 | 0.90 | 3.44 | 3.46 | 3.38 | 505 |
| 1740072600 | 3.35 | -0.12 | -3.46 | 3.49 | 3.49 | 3.33 | 2290 |
| 1739986200 | 3.47 | 0.07 | 2.06 | 3.46 | 3.5 | 3.31 | 3926 |
| 1739899800 | 3.4 | 0.16 | 4.94 | 3.2799999 | 3.46 | 3.2799999 | 4326 |
| 1739813400 | 3.24 | 0.24 | 8.00 | 3.15 | 3.24 | 3.145 | 2580 |
| 1739554200 | 3 | -0.23 | -7.12 | 3.2 | 3.2599999 | 2.95 | 4930 |
| 1739467800 | 3.23 | -0.13 | -3.73 | 3.2799999 | 3.2799999 | 3 | 9175 |
| 1739381400 | 3.355 | 0 | 0.00 | 3.355 | 3.355 | 3.355 | 0 |
| 1739295000 | 3.355 | 0.14 | 4.19 | 3.38 | 3.5 | 3.175 | 10858 |
| 1739208600 | 3.22 | 0.32 | 11.03 | 3.035 | 3.49 | 2.865 | 19750 |
| 1738949400 | 2.9 | 0 | 0.00 | 2.85 | 3.12 | 2.85 | 5255 |
| 1738863000 | 2.9 | 0.11 | 3.76 | 2.8 | 2.935 | 2.6 | 2779 |
| 1738776600 | 2.795 | -0.18 | -6.05 | 2.98 | 3.08 | 2.7599999 | 12061 |
| 1738690200 | 2.975 | 0.23 | 8.18 | 2.68 | 2.98 | 2.545 | 13470 |
| 1738603800 | 2.75 | 0.29 | 11.79 | 2.58 | 3.67 | 2.58 | 60295 |
| 1738344600 | 2.46 | 0.01 | 0.41 | 2.41 | 2.46 | 2.4 | 3552 |
| 1738258200 | 2.45 | -0.01 | -0.41 | 2.41 | 2.45 | 2.41 | 192 |
| 1738171800 | 2.46 | -0.01 | -0.40 | 2.4 | 2.46 | 2.4 | 223 |
| 1738085400 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 50 |
| 1737999000 | 2.47 | -0.02 | -0.60 | 2.42 | 2.475 | 2.38 | 479 |
| 1737739800 | 2.485 | 0.12 | 4.85 | 2.37 | 2.485 | 2.37 | 328 |
| 1737653400 | 2.37 | -0.03 | -1.25 | 2.37 | 2.37 | 2.37 | 43 |
| 1737567000 | 2.4 | 0.03 | 1.27 | 2.395 | 2.4 | 2.395 | 625 |
| 1737480600 | 2.37 | 0 | 0.00 | 2.37 | 2.37 | 2.37 | 0 |
| 1737394200 | 2.37 | 0 | 0.00 | 2.37 | 2.37 | 2.37 | 101 |
| 1737135000 | 2.37 | -0.02 | -0.63 | 2.3849999 | 2.3849999 | 2.37 | 700 |
| 1737048600 | 2.3849999 | -0.02 | -0.83 | 2.4049999 | 2.495 | 2.36 | 1482 |
| 1736962200 | 2.4049999 | 0 | 0.00 | 2.4049999 | 2.41 | 2.4049999 | 75 |
| 1736875800 | 2.4049999 | -0.1 | -3.80 | 2.41 | 2.41 | 2.4 | 149 |
| 1736789400 | 2.5 | 0.01 | 0.40 | 2.49 | 2.5 | 2.49 | 1406 |
| 1736530200 | 2.49 | 0.13 | 5.51 | 2.37 | 2.5 | 2.365 | 1478 |
| 1736443800 | 2.36 | -0.1 | -4.07 | 2.46 | 2.525 | 2.345 | 2732 |
| 1736357400 | 2.46 | -0.08 | -2.96 | 2.44 | 2.49 | 2.4 | 915 |
| 1736271000 | 2.535 | -0.04 | -1.55 | 2.575 | 2.575 | 2.415 | 1652 |
| 1736184600 | 2.575 | 0.03 | 0.98 | 2.52 | 2.575 | 2.42 | 3512 |
| 1735925400 | 2.55 | 0 | 0.00 | 2.5299999 | 2.62 | 2.5299999 | 3520 |
| 1735839000 | 2.55 | -0.1 | -3.77 | 2.5299999 | 2.6 | 2.5299999 | 3091 |
| 1735666200 | 2.65 | -0.04 | -1.49 | 2.65 | 2.65 | 2.5299999 | 531 |
| 1735579800 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.54 | 1017 |
| 1735320600 | 2.69 | 0.04 | 1.70 | 2.7599999 | 2.7599999 | 2.55 | 4503 |
| 1735061400 | 2.645 | -0.18 | -6.21 | 2.69 | 2.79 | 2.63 | 3362 |
| 1734975000 | 2.82 | 0.15 | 5.62 | 2.67 | 2.865 | 2.67 | 2909 |
| 1734715800 | 2.67 | -0.28 | -9.49 | 2.95 | 2.95 | 2.67 | 4903 |
| 1734629400 | 2.95 | -0.07 | -2.32 | 2.95 | 2.95 | 2.69 | 2877 |
| 1734543000 | 3.02 | 0.21 | 7.28 | 2.7 | 3.02 | 2.63 | 5438 |
| 1734456600 | 2.815 | 0.21 | 8.06 | 2.6 | 2.815 | 2.6 | 1504 |
| 1734370200 | 2.605 | -0.1 | -3.52 | 2.6 | 2.7 | 2.6 | 2953 |
| 1734111000 | 2.7 | 0.15 | 5.68 | 2.6 | 2.7599999 | 2.52 | 6066 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
