Gecina SA (GFC.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 74.95 | 75.75 | 74.15 | 75.40 | +0.73% | 190,875 |
| 2026-08-06 | 75.75 | 75.80 | 74.85 | 74.85 | -0.80% | 173,028 |
| 2026-08-05 | 75.80 | 76.05 | 75.05 | 75.45 | -0.26% | 186,652 |
| 2026-08-04 | 75.65 | 76.00 | 75.50 | 75.65 | +0.00% | 188,119 |
| 2026-08-03 | 75.20 | 75.85 | 75.20 | 75.65 | +0.93% | 163,381 |
| 2026-07-31 | 75.65 | 75.80 | 74.75 | 74.95 | -0.73% | 242,638 |
| 2026-07-30 | 75.75 | 76.50 | 75.30 | 75.50 | -0.33% | 200,959 |
| 2026-07-29 | 75.35 | 75.75 | 74.55 | 75.75 | +0.40% | 265,015 |
| 2026-07-28 | 75.30 | 75.75 | 74.90 | 75.45 | +0.94% | 215,112 |
| 2026-07-27 | 74.60 | 75.15 | 74.15 | 74.75 | +1.01% | 221,132 |
| 2026-07-24 | 75.55 | 75.90 | 73.80 | 74.00 | -1.79% | 266,446 |
| 2026-07-23 | 75.25 | 76.05 | 73.65 | 75.35 | +0.13% | 266,032 |
| 2026-07-22 | 75.30 | 76.15 | 74.75 | 75.25 | -0.07% | 236,245 |
| 2026-07-21 | 75.25 | 75.40 | 74.35 | 75.30 | -0.26% | 231,456 |
| 2026-07-20 | 74.35 | 75.60 | 74.10 | 75.50 | +1.00% | 225,918 |
| 2026-07-17 | 73.30 | 75.10 | 73.30 | 74.75 | +2.26% | 268,269 |
| 2026-07-16 | 72.80 | 73.10 | 72.20 | 73.10 | +0.41% | 157,434 |
| 2026-07-15 | 71.90 | 73.05 | 71.55 | 72.80 | +0.83% | 160,110 |
| 2026-07-14 | 71.50 | 72.30 | 71.25 | 72.20 | +0.28% | 149,674 |
| 2026-07-13 | 72.10 | 72.45 | 71.75 | 72.00 | -0.21% | 141,089 |
| 2026-07-10 | 69.95 | 72.50 | 69.95 | 72.15 | +3.44% | 225,205 |
| 2026-07-09 | 69.60 | 69.90 | 68.85 | 69.75 | +0.72% | 166,087 |
| 2026-07-08 | 70.55 | 70.55 | 68.85 | 69.25 | -2.12% | 270,150 |
| 2026-07-07 | 70.15 | 71.25 | 70.10 | 70.75 | -2.82% | 219,977 |
| 2026-07-06 | 73.00 | 73.45 | 72.55 | 72.80 | +0.00% | 192,062 |
| 2026-07-03 | 72.95 | 73.20 | 72.65 | 72.80 | -0.21% | 155,470 |
| 2026-07-02 | 72.15 | 72.95 | 71.55 | 72.95 | +1.25% | 210,791 |
| 2026-07-01 | 73.35 | 73.50 | 70.80 | 72.05 | -2.04% | 329,324 |
| 2026-06-30 | 74.30 | 74.30 | 73.40 | 73.55 | -0.68% | 147,278 |
| 2026-06-29 | 74.15 | 74.25 | 73.50 | 74.05 | +0.00% | 82,620 |
| 2026-06-26 | 73.85 | 74.25 | 73.65 | 74.05 | +0.54% | 105,408 |
| 2026-06-25 | 73.20 | 73.95 | 72.90 | 73.65 | +1.03% | 203,409 |
| 2026-06-24 | 71.70 | 73.05 | 71.70 | 72.90 | +1.74% | 203,353 |
| 2026-06-23 | 73.20 | 73.20 | 71.65 | 71.65 | -1.78% | 157,150 |
| 2026-06-22 | 73.05 | 73.20 | 72.15 | 72.95 | -0.34% | 195,837 |
| 2026-06-19 | 73.10 | 73.20 | 72.55 | 73.20 | -0.20% | 521,240 |
| 2026-06-18 | 73.20 | 73.35 | 71.55 | 73.35 | -0.20% | 225,248 |
| 2026-06-17 | 74.05 | 74.35 | 73.15 | 73.50 | -1.01% | 144,036 |
| 2026-06-16 | 74.10 | 74.30 | 73.70 | 74.25 | +0.47% | 113,913 |
| 2026-06-15 | 74.45 | 75.00 | 73.75 | 73.90 | +0.41% | 186,405 |
| 2026-06-12 | 73.50 | 74.30 | 73.40 | 73.60 | +0.96% | 131,825 |
| 2026-06-11 | 73.00 | 73.70 | 72.75 | 72.90 | -0.61% | 174,423 |
| 2026-06-10 | 72.75 | 73.50 | 72.40 | 73.35 | +1.59% | 111,733 |
| 2026-06-09 | 71.50 | 72.75 | 71.25 | 72.20 | +0.98% | 161,744 |
| 2026-06-08 | 71.05 | 71.75 | 70.97 | 71.50 | -0.14% | 155,025 |
| 2026-06-05 | 71.50 | 72.40 | 71.25 | 71.60 | +0.63% | 181,249 |
| 2026-06-04 | 70.55 | 71.30 | 70.40 | 71.15 | +0.85% | 149,181 |
| 2026-06-03 | 72.75 | 72.80 | 70.50 | 70.55 | -2.82% | 161,615 |
| 2026-06-02 | 72.90 | 73.45 | 72.60 | 72.60 | -0.21% | 112,400 |
| 2026-06-01 | 73.25 | 73.45 | 72.25 | 72.75 | -0.95% | 242,268 |
| 2026-05-29 | 72.90 | 73.60 | 72.80 | 73.45 | +1.03% | 559,180 |
| 2026-05-28 | 72.85 | 73.10 | 72.15 | 72.70 | -0.34% | 169,326 |
| 2026-05-27 | 73.00 | 73.75 | 72.95 | 72.95 | +0.27% | 148,888 |
| 2026-05-26 | 73.05 | 73.45 | 72.70 | 72.75 | -0.21% | 142,279 |
| 2026-05-25 | 73.05 | 73.60 | 72.90 | 72.90 | +0.76% | 68,680 |
| 2026-05-22 | 72.85 | 73.10 | 72.35 | 72.35 | -0.48% | 112,034 |
| 2026-05-21 | 72.45 | 73.15 | 72.40 | 72.70 | +0.48% | 229,797 |
| 2026-05-20 | 71.80 | 72.85 | 71.55 | 72.35 | +0.56% | 181,576 |
| 2026-05-19 | 71.60 | 72.35 | 71.60 | 71.95 | +0.98% | 178,310 |
| 2026-05-18 | 70.50 | 71.75 | 70.22 | 71.25 | +0.21% | 235,019 |
| 2026-05-15 | 71.40 | 71.40 | 70.65 | 71.10 | -1.04% | 248,542 |
| 2026-05-14 | 72.00 | 72.20 | 71.65 | 71.85 | +0.42% | 179,428 |
| 2026-05-13 | 72.00 | 72.05 | 70.90 | 71.55 | -0.63% | 361,597 |
| 2026-05-12 | 72.60 | 72.85 | 71.85 | 72.00 | -1.30% | 243,114 |
| 2026-05-11 | 72.65 | 73.20 | 72.60 | 72.95 | +0.21% | 216,871 |
| 2026-05-08 | 73.35 | 73.50 | 72.55 | 72.80 | -1.42% | 255,066 |
| 2026-05-07 | 73.60 | 74.00 | 72.90 | 73.85 | +0.41% | 330,518 |
| 2026-05-06 | 72.80 | 74.55 | 72.50 | 73.55 | +2.01% | 283,023 |
| 2026-05-05 | 72.75 | 72.90 | 71.85 | 72.10 | -0.41% | 289,182 |
| 2026-05-04 | 72.35 | 72.65 | 71.65 | 72.40 | +0.77% | 238,480 |
| 2026-04-30 | 71.45 | 72.20 | 71.10 | 71.85 | +0.42% | 198,960 |
| 2026-04-29 | 72.30 | 72.30 | 71.25 | 71.55 | -0.83% | 119,079 |
| 2026-04-28 | 71.75 | 72.25 | 71.60 | 72.15 | +0.56% | 199,313 |
| 2026-04-27 | 72.50 | 72.70 | 71.75 | 71.75 | -0.69% | 181,534 |
| 2026-04-24 | 72.40 | 73.15 | 71.85 | 72.25 | -0.34% | 167,097 |
| 2026-04-23 | 72.15 | 73.10 | 71.65 | 72.50 | +0.42% | 184,290 |
| 2026-04-22 | 72.50 | 72.90 | 72.20 | 72.20 | -0.28% | 206,325 |
| 2026-04-21 | 72.85 | 73.15 | 72.40 | 72.40 | -0.21% | 286,889 |
| 2026-04-20 | 73.20 | 73.55 | 72.15 | 72.55 | -2.03% | 303,330 |
| 2026-04-17 | 72.60 | 74.10 | 72.50 | 74.05 | +2.00% | 334,586 |
| 2026-04-16 | 72.95 | 73.35 | 72.60 | 72.60 | -0.14% | 266,477 |
| 2026-04-15 | 72.00 | 72.70 | 71.80 | 72.70 | +1.25% | 170,484 |
| 2026-04-14 | 71.50 | 72.20 | 70.85 | 71.80 | +0.91% | 191,733 |
| 2026-04-13 | 70.30 | 71.15 | 70.20 | 71.15 | +0.85% | 160,945 |
| 2026-04-10 | 70.75 | 71.20 | 70.40 | 70.55 | -0.35% | 156,876 |
| 2026-04-09 | 71.40 | 71.55 | 70.10 | 70.80 | -0.91% | 192,312 |
| 2026-04-08 | 71.00 | 72.20 | 70.80 | 71.45 | +3.93% | 335,719 |
| 2026-04-07 | 70.15 | 70.55 | 68.65 | 68.75 | -1.43% | 230,628 |
| 2026-04-02 | 68.40 | 69.85 | 68.05 | 69.75 | +1.16% | 188,144 |
| 2026-04-01 | 69.10 | 69.60 | 68.75 | 68.95 | +1.70% | 246,669 |
| 2026-03-31 | 67.55 | 68.60 | 67.55 | 67.80 | +0.52% | 372,985 |
| 2026-03-30 | 65.50 | 67.45 | 65.50 | 67.45 | +3.21% | 317,032 |
| 2026-03-27 | 65.90 | 66.00 | 65.05 | 65.35 | -0.83% | 244,374 |
| 2026-03-26 | 65.50 | 66.25 | 65.35 | 65.90 | -0.45% | 242,293 |
| 2026-03-25 | 67.00 | 67.45 | 65.95 | 66.20 | -0.15% | 324,737 |
| 2026-03-24 | 66.40 | 67.20 | 66.05 | 66.30 | +0.00% | 165,277 |
| 2026-03-23 | 65.55 | 67.80 | 64.80 | 66.30 | -1.41% | 314,816 |
| 2026-03-20 | 69.20 | 69.70 | 67.25 | 67.25 | -1.97% | 650,433 |
| 2026-03-19 | 69.00 | 69.45 | 68.53 | 68.60 | -1.51% | 376,664 |
| 2026-03-18 | 70.20 | 70.50 | 69.50 | 69.65 | -0.78% | 195,929 |
| 2026-03-17 | 69.40 | 70.45 | 69.40 | 70.20 | +0.86% | 169,449 |
| 2026-03-16 | 69.35 | 70.35 | 69.10 | 69.60 | +1.24% | 351,956 |
| 2026-03-13 | 68.50 | 69.50 | 68.40 | 68.75 | -0.07% | 272,530 |
| 2026-03-12 | 69.35 | 69.60 | 68.45 | 68.80 | -1.01% | 226,689 |
| 2026-03-11 | 70.00 | 70.30 | 69.15 | 69.50 | -0.93% | 222,894 |
| 2026-03-10 | 71.05 | 71.20 | 70.05 | 70.15 | -2.30% | 307,951 |
| 2026-03-09 | 71.55 | 72.40 | 71.05 | 71.80 | -2.18% | 223,313 |
| 2026-03-06 | 74.35 | 74.70 | 72.90 | 73.40 | -0.68% | 184,753 |
| 2026-03-05 | 75.45 | 75.50 | 73.90 | 73.90 | -1.00% | 198,650 |
| 2026-03-04 | 74.15 | 75.00 | 73.60 | 74.65 | +0.61% | 168,063 |
| 2026-03-03 | 76.60 | 76.60 | 74.20 | 74.20 | -3.76% | 186,218 |
| 2026-03-02 | 76.95 | 78.08 | 76.45 | 77.10 | -1.72% | 213,478 |
| 2026-02-27 | 77.35 | 78.65 | 76.85 | 78.45 | +1.42% | 373,530 |
| 2026-02-26 | 77.00 | 77.85 | 76.90 | 77.35 | +0.59% | 215,867 |
| 2026-02-25 | 76.35 | 77.50 | 76.10 | 76.90 | +0.85% | 220,518 |
| 2026-02-24 | 76.55 | 77.35 | 76.05 | 76.25 | -0.72% | 199,190 |
| 2026-02-23 | 76.85 | 76.90 | 75.75 | 76.80 | +1.19% | 192,458 |
| 2026-02-20 | 75.70 | 76.20 | 75.30 | 75.90 | +0.93% | 199,683 |
| 2026-02-19 | 74.40 | 75.25 | 74.25 | 75.20 | +1.08% | 162,414 |
| 2026-02-18 | 76.00 | 76.45 | 74.40 | 74.40 | -2.04% | 186,497 |
| 2026-02-17 | 75.00 | 76.85 | 74.90 | 75.95 | +1.06% | 169,603 |
| 2026-02-16 | 74.60 | 76.35 | 74.50 | 75.15 | +1.14% | 177,068 |
| 2026-02-13 | 74.65 | 74.90 | 73.90 | 74.30 | -0.80% | 271,887 |
| 2026-02-12 | 78.00 | 78.03 | 72.90 | 74.90 | -3.35% | 459,337 |
| 2026-02-11 | 78.30 | 79.65 | 77.50 | 77.50 | -2.88% | 250,204 |
| 2026-02-10 | 79.75 | 79.80 | 78.40 | 79.80 | +0.31% | 171,960 |
| 2026-02-09 | 79.20 | 79.55 | 78.35 | 79.55 | +0.95% | 203,411 |
| 2026-02-06 | 78.30 | 79.20 | 78.00 | 78.80 | +0.77% | 167,343 |
| 2026-02-05 | 79.25 | 79.25 | 77.80 | 78.20 | -0.89% | 201,115 |
| 2026-02-04 | 78.15 | 79.75 | 78.15 | 78.90 | +1.54% | 159,188 |
| 2026-02-03 | 77.80 | 78.20 | 77.25 | 77.70 | +0.19% | 201,463 |
| 2026-02-02 | 77.85 | 78.40 | 77.50 | 77.55 | +0.13% | 121,134 |
| 2026-01-30 | 77.80 | 77.80 | 77.00 | 77.45 | -0.45% | 156,459 |
| 2026-01-29 | 77.50 | 77.85 | 77.20 | 77.80 | +0.52% | 165,603 |
| 2026-01-28 | 77.00 | 77.55 | 76.75 | 77.40 | +0.58% | 164,730 |
| 2026-01-27 | 77.25 | 77.40 | 76.85 | 76.95 | -0.58% | 126,545 |
| 2026-01-26 | 77.60 | 78.05 | 75.90 | 77.40 | +0.45% | 162,871 |
| 2026-01-23 | 77.80 | 77.80 | 77.05 | 77.05 | -0.96% | 149,953 |
| 2026-01-22 | 78.35 | 78.95 | 77.80 | 77.80 | +0.39% | 210,772 |
| 2026-01-21 | 77.65 | 78.15 | 77.15 | 77.50 | -0.06% | 136,292 |
| 2026-01-20 | 79.00 | 79.15 | 77.30 | 77.55 | -1.84% | 137,691 |
| 2026-01-19 | 79.00 | 79.60 | 78.90 | 79.00 | -0.82% | 74,073 |
| 2026-01-16 | 79.70 | 80.15 | 79.35 | 79.65 | -0.19% | 158,667 |
| 2026-01-15 | 79.30 | 79.95 | 78.95 | 79.80 | +1.01% | 175,006 |
| 2026-01-14 | 80.30 | 80.30 | 78.25 | 79.00 | -1.06% | 172,193 |
| 2026-01-13 | 80.50 | 80.55 | 79.70 | 79.85 | -1.05% | 116,112 |
| 2026-01-12 | 81.40 | 81.40 | 80.45 | 80.70 | -0.68% | 99,997 |
| 2026-01-09 | 81.85 | 81.90 | 80.60 | 81.25 | -0.73% | 114,279 |
| 2026-01-08 | 82.80 | 82.85 | 81.25 | 81.85 | -1.15% | 133,331 |
| 2026-01-07 | 80.40 | 83.15 | 80.00 | 82.80 | +4.22% | 198,801 |
| 2026-01-06 | 80.00 | 80.20 | 78.85 | 79.45 | -0.63% | 112,571 |
| 2026-01-05 | 80.35 | 80.35 | 79.10 | 79.95 | -0.31% | 136,694 |
| 2026-01-02 | 80.90 | 81.00 | 79.95 | 80.20 | -0.87% | 78,809 |
| 2025-12-31 | 80.90 | 80.95 | 80.50 | 80.90 | +0.06% | 38,035 |
| 2025-12-30 | 80.50 | 81.05 | 80.30 | 80.85 | +0.37% | 46,669 |
| 2025-12-29 | 79.65 | 80.85 | 79.65 | 80.55 | +1.13% | 77,979 |
| 2025-12-24 | 79.75 | 80.20 | 79.65 | 79.65 | +0.00% | 29,313 |
| 2025-12-23 | 80.00 | 80.35 | 79.65 | 79.65 | -0.13% | 71,129 |
| 2025-12-22 | 79.45 | 79.90 | 79.05 | 79.75 | -0.06% | 91,590 |
| 2025-12-19 | 79.75 | 80.10 | 78.90 | 79.80 | -0.56% | 298,230 |
| 2025-12-18 | 79.25 | 80.25 | 79.25 | 80.25 | +1.26% | 188,418 |
| 2025-12-17 | 79.80 | 79.80 | 78.75 | 79.25 | -0.69% | 135,503 |
| 2025-12-16 | 80.00 | 80.20 | 79.30 | 79.80 | +0.50% | 154,055 |
| 2025-12-15 | 79.50 | 80.35 | 79.40 | 79.40 | -0.06% | 163,832 |
| 2025-12-12 | 79.30 | 79.75 | 79.05 | 79.45 | -0.13% | 142,699 |
| 2025-12-11 | 78.80 | 79.55 | 78.55 | 79.55 | +0.95% | 132,064 |
| 2025-12-10 | 79.00 | 79.15 | 78.65 | 78.80 | -0.51% | 119,694 |
| 2025-12-09 | 79.25 | 79.60 | 78.90 | 79.20 | +0.06% | 132,134 |
| 2025-12-08 | 79.20 | 79.55 | 78.90 | 79.15 | -0.44% | 357,150 |
| 2025-12-05 | 80.00 | 80.10 | 79.40 | 79.50 | -0.81% | 169,991 |
| 2025-12-04 | 81.00 | 81.45 | 79.95 | 80.15 | +1.46% | 207,046 |
| 2025-12-03 | 79.70 | 79.85 | 78.80 | 79.00 | -0.63% | 108,222 |
| 2025-12-02 | 79.75 | 80.30 | 79.45 | 79.50 | -0.19% | 102,300 |
| 2025-12-01 | 79.65 | 80.20 | 79.40 | 79.65 | -0.31% | 117,746 |
| 2025-11-28 | 79.55 | 80.10 | 79.40 | 79.90 | +0.57% | 107,677 |
| 2025-11-27 | 79.25 | 79.80 | 78.90 | 79.45 | +0.57% | 123,282 |
| 2025-11-26 | 78.65 | 79.15 | 77.90 | 79.00 | +0.13% | 168,156 |
| 2025-11-25 | 78.05 | 79.40 | 77.80 | 78.90 | +1.09% | 129,884 |
| 2025-11-24 | 77.90 | 78.05 | 76.95 | 78.05 | -0.95% | 532,518 |
| 2025-11-21 | 78.35 | 79.00 | 77.85 | 78.80 | +0.57% | 131,998 |
| 2025-11-20 | 79.65 | 79.70 | 78.35 | 78.35 | -0.82% | 113,967 |
| 2025-11-19 | 79.45 | 79.60 | 78.85 | 79.00 | -0.69% | 108,455 |
| 2025-11-18 | 79.95 | 80.00 | 79.00 | 79.55 | -0.50% | 112,656 |
| 2025-11-17 | 80.40 | 80.95 | 79.80 | 79.95 | -0.56% | 92,426 |
| 2025-11-14 | 81.50 | 81.55 | 79.60 | 80.40 | -1.71% | 175,844 |
| 2025-11-13 | 81.50 | 82.45 | 81.50 | 81.80 | +0.43% | 107,489 |
| 2025-11-12 | 81.30 | 81.85 | 80.90 | 81.45 | +0.62% | 174,798 |
| 2025-11-11 | 80.10 | 81.25 | 79.90 | 80.95 | +1.63% | 163,857 |
| 2025-11-10 | 79.90 | 80.00 | 79.40 | 79.65 | -0.25% | 92,060 |
| 2025-11-07 | 80.05 | 80.05 | 79.40 | 79.85 | -0.19% | 112,414 |
| 2025-11-06 | 79.80 | 80.20 | 79.55 | 80.00 | +0.38% | 118,462 |
| 2025-11-05 | 79.80 | 80.40 | 79.55 | 79.70 | -0.13% | 126,297 |
| 2025-11-04 | 79.80 | 80.15 | 79.50 | 79.80 | -0.25% | 173,377 |
| 2025-11-03 | 80.15 | 80.60 | 80.00 | 80.00 | -0.68% | 107,913 |
| 2025-10-31 | 81.10 | 81.15 | 80.40 | 80.55 | -0.80% | 160,199 |
| 2025-10-30 | 81.20 | 81.35 | 80.75 | 81.20 | -0.12% | 145,241 |
| 2025-10-29 | 81.80 | 82.10 | 81.20 | 81.30 | -0.25% | 143,323 |
| 2025-10-28 | 82.70 | 83.00 | 81.40 | 81.50 | -1.45% | 126,860 |
| 2025-10-27 | 82.60 | 82.70 | 81.80 | 82.70 | +0.12% | 146,891 |
| 2025-10-24 | 83.30 | 83.45 | 81.60 | 82.60 | -0.66% | 163,459 |
| 2025-10-23 | 83.15 | 83.55 | 82.95 | 83.15 | -0.06% | 152,863 |
| 2025-10-22 | 83.15 | 83.50 | 82.90 | 83.20 | +0.24% | 187,078 |
| 2025-10-21 | 82.65 | 83.35 | 82.30 | 83.00 | +0.42% | 104,040 |
| 2025-10-20 | 82.20 | 82.65 | 81.65 | 82.65 | +0.85% | 128,071 |
| 2025-10-17 | 82.20 | 82.45 | 81.70 | 81.95 | -0.61% | 161,731 |
| 2025-10-16 | 82.25 | 82.80 | 81.10 | 82.45 | +0.37% | 213,300 |
| 2025-10-15 | 83.15 | 83.75 | 81.65 | 82.15 | -1.26% | 240,162 |
| 2025-10-14 | 81.80 | 83.80 | 81.75 | 83.20 | +1.71% | 156,777 |
| 2025-10-13 | 81.90 | 82.70 | 81.40 | 81.80 | -0.18% | 123,635 |
| 2025-10-10 | 82.00 | 82.50 | 81.70 | 81.95 | +0.24% | 93,855 |
| 2025-10-09 | 81.35 | 82.30 | 81.35 | 81.75 | +0.37% | 112,311 |
| 2025-10-08 | 81.60 | 82.60 | 81.45 | 81.45 | -0.37% | 151,321 |
| 2025-10-07 | 81.85 | 82.05 | 81.35 | 81.75 | -0.67% | 169,760 |
| 2025-10-06 | 84.40 | 84.50 | 81.20 | 82.30 | -3.46% | 185,708 |
| 2025-10-03 | 85.90 | 86.10 | 84.25 | 85.25 | -0.64% | 93,529 |
| 2025-10-02 | 86.40 | 86.60 | 85.80 | 85.80 | -0.58% | 155,111 |
| 2025-10-01 | 85.15 | 86.45 | 84.50 | 86.30 | +1.17% | 199,047 |
| 2025-09-30 | 84.55 | 85.30 | 83.95 | 85.30 | +0.65% | 154,663 |
| 2025-09-29 | 83.90 | 84.75 | 83.10 | 84.75 | +1.32% | 104,073 |
| 2025-09-26 | 83.40 | 84.05 | 83.15 | 83.65 | +0.54% | 99,688 |
| 2025-09-25 | 84.00 | 84.10 | 83.05 | 83.20 | -1.13% | 116,158 |
| 2025-09-24 | 84.15 | 84.50 | 83.60 | 84.15 | +0.36% | 127,437 |
| 2025-09-23 | 83.95 | 84.85 | 83.80 | 83.85 | +0.30% | 110,395 |
| 2025-09-22 | 84.35 | 84.35 | 83.25 | 83.60 | -1.18% | 104,648 |
| 2025-09-19 | 83.55 | 84.60 | 83.55 | 84.60 | +1.38% | 726,515 |
| 2025-09-18 | 84.25 | 85.00 | 83.45 | 83.45 | -1.24% | 182,933 |
| 2025-09-17 | 84.95 | 85.45 | 84.50 | 84.50 | -0.12% | 96,077 |
| 2025-09-16 | 86.25 | 86.40 | 84.60 | 84.60 | -1.69% | 133,012 |
| 2025-09-15 | 84.60 | 86.15 | 84.15 | 86.05 | +1.89% | 142,149 |
| 2025-09-12 | 84.55 | 84.65 | 83.80 | 84.45 | +0.18% | 87,384 |
| 2025-09-11 | 83.70 | 84.85 | 83.65 | 84.30 | +0.78% | 125,628 |
| 2025-09-10 | 84.90 | 85.05 | 83.20 | 83.65 | +0.06% | 195,037 |
| 2025-09-09 | 83.40 | 84.15 | 83.40 | 83.60 | +0.54% | 81,829 |
| 2025-09-08 | 83.85 | 84.10 | 83.15 | 83.15 | -0.72% | 67,491 |
| 2025-09-05 | 83.00 | 83.75 | 81.75 | 83.75 | +1.21% | 125,345 |
| 2025-09-04 | 82.35 | 83.35 | 81.95 | 82.75 | +0.73% | 98,643 |
| 2025-09-03 | 81.15 | 82.15 | 80.70 | 82.15 | +1.48% | 117,858 |
| 2025-09-02 | 83.65 | 83.65 | 80.95 | 80.95 | -3.23% | 134,453 |
| 2025-09-01 | 83.70 | 83.75 | 83.10 | 83.65 | -0.24% | 55,345 |
| 2025-08-29 | 83.75 | 84.20 | 83.60 | 83.85 | +0.00% | 64,028 |
| 2025-08-28 | 84.55 | 84.90 | 83.40 | 83.85 | -0.71% | 89,370 |
| 2025-08-27 | 85.05 | 85.25 | 84.30 | 84.45 | -0.71% | 86,523 |
| 2025-08-26 | 85.00 | 85.10 | 83.20 | 85.05 | -1.05% | 637,787 |
| 2025-08-25 | 87.50 | 87.50 | 85.95 | 85.95 | -1.94% | 94,277 |
| 2025-08-22 | 86.50 | 87.75 | 86.20 | 87.65 | +1.27% | 84,783 |
| 2025-08-21 | 87.15 | 87.15 | 85.85 | 86.55 | -0.69% | 70,324 |
| 2025-08-20 | 86.60 | 87.15 | 86.30 | 87.15 | +0.64% | 98,629 |
| 2025-08-19 | 86.45 | 87.10 | 86.35 | 86.60 | +0.12% | 68,446 |
| 2025-08-18 | 87.60 | 87.70 | 86.50 | 86.50 | -0.63% | 57,508 |
| 2025-08-15 | 86.90 | 87.05 | 86.50 | 87.05 | +0.46% | 45,936 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+4.32%). Worst month: Oct (-6.66%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Gecina SA's (GFC.PA) latest close?
75.40 on 2026-08-07, from the Closelook data lake's daily price record.
What is GFC.PA's 52-week high and low?
89.60 high and 64.80 low over the trailing 52 weeks, as of 2026-08-07.
What is Gecina SA's strongest and weakest month historically?
Historically, GFC.PA's strongest calendar month has been Apr (average +4.32%) and its weakest Oct (average -6.66%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 408 daily bars in the Closelook data lake.