Gecina Nom (GFC)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.35 | 2.77449822904 | 84.7 | 87.3 | 84.7 | 105049 | 86.49876724 | DE |
| 4 | -4.2 | -4.60273972603 | 91.25 | 93.05 | 83.2 | 145918 | 87.43190168 | DE |
| 12 | -2.95 | -3.27777777778 | 90 | 97.45 | 83.2 | 123041 | 90.25549896 | DE |
| 26 | -19.95 | -18.6448598131 | 107 | 107.3 | 83.2 | 120289 | 94.19114673 | DE |
| 52 | -5.4 | -5.8409951325 | 92.45 | 107.6 | 83.2 | 120850 | 94.81769567 | DE |
| 156 | -23.2 | -21.0430839002 | 110.25 | 116.1 | 74.25 | 125442 | 96.9367038 | DE |
| 260 | -13.35 | -13.296812749 | 100.4 | 138.35 | 74.25 | 125413 | 105.44668257 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 87.05 | 0.15 | 0.17 | 86.4 | 87.3 | 86.4 | 244346 |
| 1742491800 | 86.9 | 0.7 | 0.81 | 86.35 | 87.2 | 86.3 | 127696 |
| 1742405400 | 86.2 | -0.3 | -0.35 | 86.45 | 86.7 | 85.95 | 100009 |
| 1742319000 | 86.5 | -0.5 | -0.57 | 87.1 | 87.3 | 86.2 | 112229 |
| 1742232600 | 87 | 1.3 | 1.52 | 85.65 | 87.05 | 85.55 | 97328 |
| 1741973400 | 85.7 | 0.9 | 1.06 | 84.7 | 85.8 | 84.7 | 87984 |
| 1741887000 | 84.8 | -0.95 | -1.11 | 85.45 | 85.8 | 84.5 | 76747 |
| 1741800600 | 85.75 | 0.7 | 0.82 | 85.05 | 86.8 | 85.05 | 133692 |
| 1741714200 | 85.05 | -1.7 | -1.96 | 86.75 | 87.5 | 85.05 | 138277 |
| 1741627800 | 86.75 | 0.55 | 0.64 | 86.45 | 87.65 | 86.15 | 139555 |
| 1741368600 | 86.2 | 1.05 | 1.23 | 85.55 | 86.95 | 84.4 | 220314 |
| 1741282200 | 85.15 | -0.85 | -0.99 | 86 | 86.35 | 83.2 | 294722 |
| 1741195800 | 86 | -0.8 | -0.92 | 87.7 | 89.3 | 85.9 | 252476 |
| 1741109400 | 86.8 | -0.35 | -0.40 | 86.55 | 87.25 | 86.35 | 163831 |
| 1741023000 | 87.15 | -3.4 | -3.75 | 87.9 | 88.05 | 86.75 | 174812 |
| 1740763800 | 90.55 | 0.5 | 0.56 | 89.8 | 90.65 | 89.45 | 324040 |
| 1740677400 | 90.05 | -0.95 | -1.04 | 90.85 | 91.1 | 89.35 | 133874 |
| 1740591000 | 91 | -1.15 | -1.25 | 92 | 92.6 | 90.95 | 100595 |
| 1740504600 | 92.15 | 0.5 | 0.55 | 91.75 | 92.95 | 91.75 | 93811 |
| 1740418200 | 91.65 | -0.25 | -0.27 | 93 | 93.05 | 91.5 | 66703 |
| 1740159000 | 91.9 | 0.7 | 0.77 | 91.25 | 92.25 | 90.8 | 79669 |
| 1740072600 | 91.2 | -0.15 | -0.16 | 91.65 | 91.8 | 90.8 | 91455 |
| 1739986200 | 91.35 | -0.65 | -0.71 | 91.65 | 92.05 | 91.15 | 147972 |
| 1739899800 | 92 | -1.2 | -1.29 | 93.05 | 93.6 | 92 | 113935 |
| 1739813400 | 93.2 | -2.1 | -2.20 | 95.15 | 95.2 | 93 | 105629 |
| 1739554200 | 95.3 | -1.6 | -1.65 | 93.8 | 96.1 | 93.5 | 165242 |
| 1739467800 | 96.9 | 0.2 | 0.21 | 96.8 | 97.2 | 96.2 | 115841 |
| 1739381400 | 96.7 | 0.3 | 0.31 | 96.3 | 97.45 | 95.7 | 147732 |
| 1739295000 | 96.4 | -0.05 | -0.05 | 96.75 | 97 | 96.25 | 96066 |
| 1739208600 | 96.45 | 1.25 | 1.31 | 95.4 | 96.45 | 95.3 | 120188 |
| 1738949400 | 95.2 | -0.2 | -0.21 | 95.4 | 96.35 | 94.6 | 132014 |
| 1738863000 | 95.4 | 0.4 | 0.42 | 94.85 | 95.8 | 94.55 | 96534 |
| 1738776600 | 95 | 1.7 | 1.82 | 93.6 | 95 | 93.35 | 97461 |
| 1738690200 | 93.3 | -0.05 | -0.05 | 92.9 | 93.4 | 92.35 | 104266 |
| 1738603800 | 93.35 | -0.9 | -0.95 | 92.85 | 93.35 | 92.45 | 115035 |
| 1738344600 | 94.25 | 0.55 | 0.59 | 93.2 | 94.5 | 92.8 | 115852 |
| 1738258200 | 93.7 | 2.55 | 2.80 | 91.85 | 94.25 | 91.55 | 140863 |
| 1738171800 | 91.15 | -1.75 | -1.88 | 92.8 | 92.85 | 90.95 | 86087 |
| 1738085400 | 92.9 | 1 | 1.09 | 91.9 | 93.35 | 91.5 | 130293 |
| 1737999000 | 91.9 | 1.6 | 1.77 | 90.3 | 92.4 | 90 | 124661 |
| 1737739800 | 90.3 | -0.3 | -0.33 | 90.85 | 91.5 | 90.05 | 110259 |
| 1737653400 | 90.6 | 0.25 | 0.28 | 90.5 | 91 | 90 | 142768 |
| 1737567000 | 90.35 | -1.3 | -1.42 | 91.7 | 91.7 | 90.25 | 129364 |
| 1737480600 | 91.65 | -0.05 | -0.05 | 91.55 | 91.95 | 90.9 | 108183 |
| 1737394200 | 91.7 | -0.9 | -0.97 | 92.6 | 92.6 | 91.3 | 106527 |
| 1737135000 | 92.6 | 1.1 | 1.20 | 91.8 | 93.15 | 91.65 | 146074 |
| 1737048600 | 91.5 | 0.35 | 0.38 | 91.6 | 91.65 | 90.05 | 121377 |
| 1736962200 | 91.15 | 3.45 | 3.93 | 88.4 | 91.5 | 88.35 | 218018 |
| 1736875800 | 87.7 | 0.75 | 0.86 | 87.8 | 88.35 | 87.25 | 99603 |
| 1736789400 | 86.95 | -0.7 | -0.80 | 87.35 | 87.6 | 86.4 | 116173 |
| 1736530200 | 87.65 | -1.7 | -1.90 | 89.25 | 89.35 | 87.2 | 100314 |
| 1736443800 | 89.35 | 0.4 | 0.45 | 88.3 | 89.65 | 88.3 | 116656 |
| 1736357400 | 88.95 | -0.6 | -0.67 | 89.35 | 90.05 | 88.15 | 95453 |
| 1736271000 | 89.55 | -0.3 | -0.33 | 89.8 | 91 | 89.45 | 99363 |
| 1736184600 | 89.85 | 0.05 | 0.06 | 90.25 | 90.3 | 89.05 | 63692 |
| 1735925400 | 89.8 | -0.55 | -0.61 | 90.35 | 90.65 | 89.65 | 65856 |
| 1735839000 | 90.35 | -0.1 | -0.11 | 90.65 | 90.85 | 89.5 | 81311 |
| 1735666200 | 90.45 | 1.1 | 1.23 | 89.25 | 90.7 | 89.25 | 54627 |
| 1735579800 | 89.35 | -0.45 | -0.50 | 89.6 | 89.85 | 89.25 | 45570 |
| 1735320600 | 89.8 | -0.15 | -0.17 | 90 | 90 | 89.1 | 79040 |
| 1735061400 | 89.95 | 0.85 | 0.95 | 89.5 | 89.95 | 89.25 | 34909 |
| 1734975000 | 89.1 | -0.35 | -0.39 | 89.05 | 89.25 | 88.75 | 72622 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
