Gesco AG (GSC1.DE)
14.35
0.05 (0.35%)
At close: Mar 12, 2025, 5:29 PM
GSC1.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 14.35 | 14.40 | 14.20 | 14.30 | -0.10 | -0.69% | 9,895 |
| Mar 10, 2025 | 14.35 | 14.40 | 14.20 | 14.40 | -0.10 | -0.69% | 3,405 |
| Mar 7, 2025 | 14.35 | 14.55 | 14.35 | 14.50 | -0.05 | -0.34% | 3,513 |
| Mar 6, 2025 | 14.50 | 14.85 | 14.45 | 14.55 | 0.10 | 0.69% | 35,339 |
| Mar 5, 2025 | 13.60 | 14.50 | 13.60 | 14.45 | 0.90 | 6.64% | 20,187 |
| Mar 4, 2025 | 13.55 | 13.55 | 13.40 | 13.55 | 0.10 | 0.74% | 1,004 |
| Mar 3, 2025 | 13.45 | 13.45 | 13.15 | 13.45 | 0.20 | 1.51% | 4,964 |
| Feb 28, 2025 | 13.30 | 13.35 | 13.20 | 13.25 | -0.15 | -1.12% | 1,354 |
| Feb 27, 2025 | 13.40 | 13.45 | 13.30 | 13.40 | -0.20 | -1.47% | 650 |
| Feb 26, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 0.00 | 0.00% | 2,282 |
| Feb 25, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 0.20 | 1.49% | 413 |
| Feb 24, 2025 | 13.35 | 13.55 | 13.35 | 13.40 | 0.20 | 1.52% | 3,663 |
| Feb 21, 2025 | 13.40 | 13.40 | 13.15 | 13.20 | 0.00 | 0.00% | 406 |
| Feb 20, 2025 | 13.20 | 13.20 | 13.15 | 13.20 | -0.05 | -0.38% | 1,050 |
| Feb 19, 2025 | 13.15 | 13.35 | 13.15 | 13.25 | -0.05 | -0.38% | 3,030 |
| Feb 18, 2025 | 13.30 | 13.40 | 13.25 | 13.30 | 0.10 | 0.76% | 206 |
| Feb 17, 2025 | 13.35 | 13.35 | 13.15 | 13.20 | 0.00 | 0.00% | 763 |
| Feb 14, 2025 | 13.45 | 13.45 | 13.15 | 13.20 | -0.10 | -0.75% | 4,628 |
| Feb 13, 2025 | 13.20 | 13.40 | 13.20 | 13.30 | -0.05 | -0.37% | 641 |
| Feb 12, 2025 | 13.35 | 13.45 | 13.25 | 13.35 | 0.00 | 0.00% | 3,920 |
| Feb 11, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 0.15 | 1.14% | 1,087 |
| Feb 10, 2025 | 13.25 | 13.30 | 13.15 | 13.20 | 0.05 | 0.38% | 1,087 |
| Feb 7, 2025 | 13.20 | 13.35 | 13.15 | 13.15 | -0.05 | -0.38% | 2,721 |
| Feb 6, 2025 | 13.20 | 13.25 | 13.15 | 13.20 | -0.15 | -1.12% | 1,746 |
| Feb 5, 2025 | 13.35 | 13.35 | 13.30 | 13.35 | 0.05 | 0.38% | 1,564 |
| Feb 4, 2025 | 13.05 | 13.40 | 13.05 | 13.30 | 0.25 | 1.92% | 2,590 |
| Feb 3, 2025 | 13.25 | 13.25 | 12.70 | 13.05 | -0.15 | -1.14% | 11,538 |
| Jan 31, 2025 | 13.20 | 13.35 | 13.15 | 13.20 | 0.05 | 0.38% | 3,753 |
| Jan 30, 2025 | 13.20 | 13.30 | 13.15 | 13.15 | -0.05 | -0.38% | 2,463 |
| Jan 29, 2025 | 13.15 | 13.30 | 13.15 | 13.20 | -0.05 | -0.38% | 674 |
| Jan 28, 2025 | 13.20 | 13.40 | 13.20 | 13.25 | 0.05 | 0.38% | 6,358 |
| Jan 27, 2025 | 13.25 | 13.25 | 13.20 | 13.20 | -0.05 | -0.38% | 898 |
| Jan 24, 2025 | 13.25 | 13.45 | 13.25 | 13.25 | -0.05 | -0.38% | 5,033 |
| Jan 23, 2025 | 13.40 | 13.40 | 13.20 | 13.30 | 0.10 | 0.76% | 767 |
| Jan 22, 2025 | 13.30 | 13.30 | 13.15 | 13.20 | -0.15 | -1.12% | 2,810 |
| Jan 21, 2025 | 13.30 | 13.35 | 13.20 | 13.35 | -0.05 | -0.37% | 3,051 |
| Jan 20, 2025 | 13.25 | 13.40 | 13.25 | 13.40 | 0.15 | 1.13% | 452 |
| Jan 17, 2025 | 13.65 | 13.65 | 13.25 | 13.25 | -0.55 | -3.99% | 3,943 |
| Jan 16, 2025 | 13.25 | 14.05 | 13.20 | 13.80 | 0.60 | 4.55% | 6,303 |
| Jan 15, 2025 | 13.55 | 13.60 | 13.20 | 13.20 | -0.10 | -0.75% | 6,690 |
| Jan 14, 2025 | 13.55 | 13.60 | 13.30 | 13.30 | -0.20 | -1.48% | 3,395 |
| Jan 13, 2025 | 13.50 | 13.70 | 13.50 | 13.50 | -0.25 | -1.82% | 1,208 |
| Jan 10, 2025 | 13.35 | 13.75 | 13.35 | 13.75 | 0.30 | 2.23% | 8,284 |
| Jan 9, 2025 | 13.30 | 13.45 | 13.30 | 13.45 | 0.15 | 1.13% | 2,718 |
| Jan 8, 2025 | 13.35 | 13.40 | 13.30 | 13.30 | -0.10 | -0.75% | 333 |
| Jan 7, 2025 | 13.40 | 13.40 | 13.20 | 13.40 | 0.05 | 0.37% | 1,949 |
| Jan 6, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 0.15 | 1.14% | 60 |
| Jan 3, 2025 | 13.40 | 13.50 | 13.20 | 13.20 | -0.30 | -2.22% | 290 |
| Jan 2, 2025 | 13.55 | 13.65 | 13.30 | 13.50 | 0.30 | 2.27% | 2,489 |
| Dec 30, 2024 | 13.15 | 13.30 | 13.15 | 13.20 | -0.05 | -0.38% | 2,279 |