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 | -0.25 | -6.96475832289 | 3.5895 | 3.5895 | 3.15 | 1085 | 3.49102157 | DE |
| 4 | -0.7605 | -18.5487804878 | 4.1 | 4.25 | 3 | 1843 | 3.74784277 | DE |
| 12 | -0.5305 | -13.7080103359 | 3.87 | 4.814 | 3 | 3029 | 4.01807323 | DE |
| 26 | 3.3394 | 3339400 | 0.0001 | 5.37 | 0.0001 | 720312 | 0.06346195 | DE |
| 52 | 3.3386 | 370955.555556 | 0.0009 | 5.37 | 0.0001 | 18692899 | 0.00144121 | DE |
| 156 | 3.3212 | 18148.6338798 | 0.0183 | 5.37 | 0.0001 | 27048210 | 0.00319515 | DE |
| 260 | 3.3008 | 8529.19896641 | 0.0387 | 5.37 | 0.0001 | 25453599 | 0.00370905 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 3.3395 | 0.02 | 0.59 | 3.3 | 3.4595 | 3.2 | 2424 |
| 1719505800 | 3.32 | -0.17 | -4.86 | 3.4895 | 3.49 | 3.31 | 1162 |
| 1719419400 | 3.4895 | -0.05 | -1.43 | 3.5495 | 3.5495 | 3.3205 | 998 |
| 1719333000 | 3.54 | -0.02 | -0.55 | 3.5495 | 3.5495 | 3.3105 | 1240 |
| 1719246600 | 3.5595 | -0 | -0.01 | 3.5595 | 3.5595 | 3.5595 | 200 |
| 1718987400 | 3.56 | 0.21 | 6.24 | 3.5895 | 3.5895 | 3.15 | 1824 |
| 1718901000 | 3.351 | -0.28 | -7.67 | 3.6295 | 3.6295 | 3.351 | 1296 |
| 1718814600 | 3.6295 | 0.03 | 0.83 | 3.6395 | 3.6395 | 3.32 | 1629 |
| 1718728200 | 3.5995 | -0.04 | -1.11 | 3.65 | 3.7 | 3.32 | 1019 |
| 1718641800 | 3.64 | 0.19 | 5.51 | 3.1105 | 3.68 | 3 | 3357 |
| 1718382600 | 3.45 | -0.43 | -11.12 | 3.8 | 3.9 | 3.45 | 6119 |
| 1718296200 | 3.8815 | -0.01 | -0.22 | 4 | 4 | 3.8815 | 428 |
| 1718209800 | 3.89 | 0.01 | 0.24 | 3.934 | 4.0295 | 3.85 | 633 |
| 1718123400 | 3.8805 | -0.18 | -4.53 | 4.07 | 4.07 | 3.8 | 1613 |
| 1718037000 | 4.0645 | 0 | 0.00 | 4.0645 | 4.0645 | 4.0645 | 0 |
| 1717777800 | 4.0645 | 0.04 | 1.11 | 4.08 | 4.0895 | 3.95 | 1824 |
| 1717691400 | 4.0199999 | -0.01 | -0.25 | 4.1 | 4.25 | 4.0199999 | 3580 |
| 1717605000 | 4.03 | -0.09 | -2.18 | 4.12 | 4.12 | 3.8 | 5049 |
| 1717518600 | 4.12 | 0.02 | 0.49 | 4.12 | 4.12 | 4.03 | 1415 |
| 1717432200 | 4.1 | 0.01 | 0.24 | 4.0695 | 4.1 | 4.01 | 1172 |
| 1717173000 | 4.09 | -0.01 | -0.24 | 4.1 | 4.1 | 4.0205 | 464 |
| 1717086600 | 4.1 | 0.05 | 1.23 | 4.1195 | 4.1195 | 4.025 | 913 |
| 1717000200 | 4.05 | 0.02 | 0.50 | 4.3 | 4.3 | 4.05 | 3845 |
| 1716913800 | 4.03 | 0.02 | 0.45 | 4.14 | 4.14 | 4.03 | 895 |
| 1716827400 | 4.0119999 | 0.09 | 2.35 | 4.4 | 4.4 | 4.0119999 | 6736 |
| 1716568200 | 3.92 | -0.15 | -3.71 | 4.18 | 4.18 | 3.92 | 3116 |
| 1716481800 | 4.071 | -0.03 | -0.83 | 4.2695 | 4.2695 | 4.0505 | 4567 |
| 1716395400 | 4.105 | -0.18 | -4.29 | 4.2685 | 4.2685 | 4.055 | 955 |
| 1716309000 | 4.289 | 0.03 | 0.68 | 4.19 | 4.3 | 4.0405 | 4122 |
| 1716222600 | 4.26 | 0.1 | 2.31 | 4.0199999 | 4.33 | 4.0199999 | 1802 |
| 1715963400 | 4.164 | -0.22 | -4.92 | 4.3795 | 4.3795 | 4 | 8501 |
| 1715877000 | 4.3795 | 0.28 | 6.95 | 4.38 | 4.814 | 4.2 | 37595 |
| 1715790600 | 4.095 | 0.2 | 5.00 | 4.03 | 4.3099999 | 3.98 | 9898 |
| 1715704200 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1715617800 | 3.9 | 0.03 | 0.78 | 3.81 | 4.15 | 3.81 | 11796 |
| 1715358600 | 3.87 | -0.02 | -0.51 | 3.8895 | 3.9 | 3.8 | 1750 |
| 1715272200 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.8895 | 188 |
| 1715185800 | 3.89 | 0 | 0.05 | 3.8895 | 3.89 | 3.8895 | 304 |
| 1715099400 | 3.888 | 0.03 | 0.73 | 3.8595 | 3.888 | 3.8 | 1799 |
| 1715013000 | 3.86 | -0.02 | -0.52 | 3.76 | 3.8695 | 3.76 | 464 |
| 1714753800 | 3.88 | 0.11 | 2.92 | 3.7505 | 3.9095 | 3.75 | 2582 |
| 1714667400 | 3.77 | -0.1 | -2.57 | 3.86 | 3.86 | 3.7605 | 216 |
| 1714494600 | 3.8695 | 0.07 | 1.83 | 3.87 | 3.87 | 3.75 | 591 |
| 1714408200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.77 | 870 |
| 1714149000 | 3.8 | -0.01 | -0.26 | 3.81 | 3.8795 | 3.8 | 487 |
| 1714062600 | 3.81 | -0.12 | -3.05 | 3.93 | 3.93 | 3.8 | 1366 |
| 1713976200 | 3.93 | -0.01 | -0.25 | 3.93 | 3.93 | 3.83 | 1431 |
| 1713889800 | 3.94 | -0.02 | -0.51 | 3.84 | 3.94 | 3.8 | 1117 |
| 1713803400 | 3.96 | 0.13 | 3.39 | 3.83 | 3.96 | 3.81 | 4206 |
| 1713544200 | 3.83 | -0.02 | -0.52 | 3.85 | 3.9495 | 3.82 | 765 |
| 1713457800 | 3.85 | 0.04 | 1.05 | 3.94 | 3.9595 | 3.85 | 771 |
| 1713371400 | 3.81 | -0.13 | -3.30 | 3.8 | 3.9395 | 3.8 | 1692 |
| 1713285000 | 3.94 | -0.01 | -0.25 | 3.8 | 3.9495 | 3.7805 | 260 |
| 1713198600 | 3.95 | 0.18 | 4.77 | 3.78 | 3.98 | 3.7705 | 1907 |
| 1712939400 | 3.77 | -0.23 | -5.75 | 3.9 | 3.97 | 3.77 | 2376 |
| 1712853000 | 4 | 0.2 | 5.26 | 3.8 | 4.0095 | 3.731 | 3517 |
| 1712766600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.73 | 4144 |
| 1712680200 | 3.8 | -0.05 | -1.31 | 3.8605 | 4.1 | 3.7 | 6497 |
| 1712593800 | 3.8505 | -0.1 | -2.52 | 4.2 | 4.2 | 3.8 | 3136 |
| 1712334600 | 3.95 | -0.09 | -2.23 | 3.87 | 3.9995 | 3.85 | 477 |
| 1712248200 | 4.04 | -0.05 | -1.21 | 4.089 | 4.12 | 3.86 | 6552 |
| 1712161800 | 4.0895 | 0.21 | 5.39 | 3.99 | 4.11 | 3.9065 | 1426 |
| 1712075400 | 3.8805 | 0.02 | 0.53 | 3.99 | 4.0995 | 3.88 | 3763 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
