Gek Terna S.A. GKTRF
46.79 USD +0.03 (+0.07%)
Regular-session close
45.02 Day range 45.06
26.50 52-week range 55.05
- YTD
- +76.57%
- 1 year
- +76.57%
GKTRF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | +0.03 | +0.06% | 123 |
| Nov 12, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | +1.72 | +3.82% | 138 |
| Nov 9, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 45.02 | 45.06 | 45.02 | 45.04 | +1.67 | +3.85% | 303 |
| Nov 3, 2026 | 43.37 | 43.37 | 43.37 | 43.37 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 43.37 | 43.37 | 43.37 | 43.37 | -0.31 | -0.71% | 1,069 |
| Oct 30, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | -0.34 | -0.77% | 134 |
| Oct 29, 2026 | 43.88 | 44.02 | 43.88 | 44.02 | -0.63 | -1.41% | 884 |
| Oct 28, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | +0.08 | +0.18% | 189 |
| Oct 26, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | -5.43 | -10.86% | 248 |
| Oct 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | -0.52 | -1.03% | 128 |
| Sep 15, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | -4.53 | -8.23% | 758 |
| Sep 11, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | +3.05 | +5.87% | 151 |
| Aug 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the GKTRF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.