Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Gefran SPA (GE)
Gefran SPA (GE) Historical

GE Gefran SPA

7.98

0.02 (0.25%)

Apr 19 2024 - Closed

Delayed by 15 minutes

GE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	7.98	0.02	0.25%	7.96	8.00	7.90	3,433
Apr 18 2024	7.96	0.00	0.00%	7.98	8.02	7.96	1,588
Apr 17 2024	7.96	0.04	0.51%	8.00	8.00	7.96	7,278
Apr 16 2024	7.92	-0.08	-1.00%	8.02	8.02	7.90	11,473
Apr 15 2024	8.00	-0.02	-0.25%	8.02	8.10	8.00	6,266
Apr 12 2024	8.02	-0.06	-0.74%	8.06	8.14	8.02	6,328
Apr 11 2024	8.08	0.02	0.25%	8.18	8.20	8.06	4,629
Apr 10 2024	8.06	-0.04	-0.49%	8.16	8.16	8.06	8,847
Apr 09 2024	8.10	-0.10	-1.22%	8.20	8.20	8.10	3,825
Apr 08 2024	8.20	0.02	0.24%	8.20	8.20	8.10	1,741
Apr 05 2024	8.18	0.00	0.00%	8.22	8.24	8.16	5,559
Apr 04 2024	8.18	0.10	1.24%	8.00	8.26	8.00	9,702
Apr 03 2024	8.08	-0.08	-0.98%	8.10	8.20	8.04	11,592
Apr 02 2024	8.16	-0.04	-0.49%	8.18	8.18	7.94	16,935
Mar 28 2024	8.20	-0.15	-1.80%	8.27	8.35	8.10	35,689
Mar 27 2024	8.35	0.00	0.00%	8.35	8.38	8.10	11,433
Mar 26 2024	8.35	0.03	0.36%	8.23	8.40	8.23	3,296
Mar 25 2024	8.32	0.05	0.60%	8.25	8.35	8.21	12,544
Mar 22 2024	8.27	-0.01	-0.12%	8.21	8.35	8.11	15,073
Mar 21 2024	8.28	0.07	0.85%	8.20	8.28	8.10	11,039
Mar 20 2024	8.21	0.17	2.11%	8.12	8.21	7.92	27,178
Mar 19 2024	8.04	0.08	1.01%	8.00	8.16	8.00	7,299
Mar 18 2024	7.96	-0.06	-0.75%	8.03	8.10	7.95	8,702
Mar 15 2024	8.02	0.00	0.00%	8.01	8.15	8.01	7,339
Mar 14 2024	8.02	-0.04	-0.50%	8.16	8.18	8.02	27,675
Mar 13 2024	8.06	-0.07	-0.86%	8.11	8.16	8.02	15,510
Mar 12 2024	8.13	0.33	4.23%	7.90	8.13	7.78	26,785
Mar 11 2024	7.80	-0.11	-1.39%	7.92	8.20	7.80	19,822
Mar 08 2024	7.91	0.00	0.00%	7.91	7.91	7.86	3,728
Mar 07 2024	7.91	0.01	0.13%	7.86	8.04	7.85	5,610
Mar 06 2024	7.90	-0.01	-0.13%	7.97	8.06	7.87	5,332
Mar 05 2024	7.91	-0.08	-1.00%	7.90	7.93	7.86	8,671
Mar 04 2024	7.99	-0.05	-0.62%	7.88	7.99	7.88	4,380
Mar 01 2024	8.04	0.04	0.50%	7.98	8.04	7.93	6,841
Feb 29 2024	8.00	-0.02	-0.25%	7.96	8.07	7.96	3,829
Feb 28 2024	8.02	-0.02	-0.25%	8.14	8.14	8.02	4,485
Feb 27 2024	8.04	0.01	0.12%	8.10	8.13	7.94	9,230
Feb 26 2024	8.03	0.03	0.37%	7.93	8.10	7.92	13,971
Feb 23 2024	8.00	-0.10	-1.23%	8.06	8.06	8.00	6,963
Feb 22 2024	8.10	0.00	0.00%	8.18	8.19	8.02	5,127
Feb 21 2024	8.10	-0.02	-0.25%	8.09	8.19	8.09	10,142
Feb 20 2024	8.12	-0.05	-0.61%	8.18	8.18	8.12	2,713
Feb 19 2024	8.17	0.01	0.12%	8.25	8.25	8.08	6,788
Feb 16 2024	8.16	-0.07	-0.85%	8.12	8.23	8.12	7,609
Feb 15 2024	8.23	-0.04	-0.48%	8.17	8.24	8.11	7,269
Feb 14 2024	8.27	0.07	0.85%	8.20	8.29	8.17	5,764
Feb 13 2024	8.20	-0.14	-1.68%	8.21	8.25	8.20	5,604
Feb 12 2024	8.34	0.01	0.12%	8.35	8.38	8.20	8,970
Feb 09 2024	8.33	-0.02	-0.24%	8.40	8.45	8.25	6,333
Feb 08 2024	8.35	-0.09	-1.07%	8.41	8.47	8.35	4,303
Feb 07 2024	8.44	-0.05	-0.59%	8.48	8.48	8.40	2,089
Feb 06 2024	8.49	0.08	0.95%	8.38	8.49	8.38	4,905
Feb 05 2024	8.41	-0.10	-1.18%	8.55	8.55	8.28	9,984
Feb 02 2024	8.51	0.00	0.00%	8.51	8.54	8.41	7,446
Feb 01 2024	8.51	-0.01	-0.12%	8.52	8.55	8.40	6,197
Jan 31 2024	8.52	0.00	0.00%	8.52	8.55	8.50	5,503
Jan 30 2024	8.52	-0.01	-0.12%	8.58	8.60	8.50	5,892
Jan 29 2024	8.53	0.03	0.35%	8.60	8.60	8.50	1,902
Jan 26 2024	8.50	-0.14	-1.62%	8.61	8.62	8.50	6,281
Jan 25 2024	8.64	-0.19	-2.15%	8.71	8.74	8.59	5,914
Jan 24 2024	8.83	0.07	0.80%	8.78	8.87	8.76	1,813
Jan 23 2024	8.76	-0.04	-0.45%	8.82	8.82	8.71	2,048
Jan 22 2024	8.80	0.01	0.11%	8.75	8.95	8.75	7,117

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions