Gambero Rosso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.26	0.26	0.26	0.26	0.26	-	-
Nov 6, 2026	0.27	0.27	0.25	0.26	0.26	-2.27%	33,000
Nov 5, 2026	0.26	0.26	0.26	0.26	0.26	-1.49%	1,000
Nov 4, 2026	0.27	0.27	0.27	0.27	0.27	3.88%	10,000
Nov 3, 2026	0.27	0.27	0.26	0.26	0.26	-7.19%	39,000
Nov 2, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Oct 30, 2026	0.29	0.29	0.28	0.28	0.28	-2.80%	3,000
Oct 29, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Oct 28, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Oct 27, 2026	0.28	0.29	0.28	0.29	0.29	-	18,000
Oct 26, 2026	0.29	0.29	0.29	0.29	0.29	-3.38%	9,000
Oct 23, 2026	0.30	0.30	0.30	0.30	0.30	-3.27%	9,000
Oct 22, 2026	0.29	0.31	0.29	0.31	0.31	3.38%	35,000
Oct 21, 2026	0.29	0.30	0.29	0.30	0.30	2.07%	13,000
Oct 20, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Oct 19, 2026	0.30	0.30	0.29	0.29	0.29	-3.97%	11,000
Oct 16, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Oct 15, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Oct 14, 2026	0.31	0.31	0.30	0.30	0.30	-3.21%	3,000
Oct 13, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Oct 12, 2026	0.31	0.31	0.31	0.31	0.31	1.96%	1,000
Oct 9, 2026	0.31	0.31	0.31	0.31	0.31	-4.38%	10,000
Oct 8, 2026	0.33	0.33	0.32	0.32	0.32	-3.61%	12,000
Oct 7, 2026	0.31	0.33	0.31	0.33	0.33	6.41%	28,000
Oct 6, 2026	0.32	0.32	0.31	0.31	0.31	-0.64%	4,000
Oct 5, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Oct 2, 2026	0.32	0.32	0.31	0.31	0.31	-0.63%	6,000
Oct 1, 2026	0.32	0.32	0.32	0.32	0.32	-2.47%	14,000
Sep 30, 2026	0.32	0.35	0.32	0.32	0.32	3.18%	38,000
Sep 29, 2026	0.32	0.32	0.31	0.31	0.31	-0.63%	16,000
Sep 28, 2026	0.35	0.35	0.31	0.32	0.32	-10.23%	87,000
Sep 25, 2026	0.35	0.35	0.35	0.35	0.35	-3.30%	21,000
Sep 24, 2026	0.36	0.36	0.35	0.36	0.36	-1.62%	21,000
Sep 23, 2026	0.37	0.37	0.37	0.37	0.37	-	3,000
Sep 22, 2026	0.37	0.37	0.37	0.37	0.37	-0.54%	6,000
Sep 21, 2026	0.37	0.39	0.37	0.37	0.37	-1.59%	46,000
Sep 18, 2026	0.38	0.39	0.37	0.38	0.38	-3.08%	194,000
Sep 17, 2026	0.35	0.39	0.35	0.39	0.39	12.72%	461,000
Sep 16, 2026	0.30	0.35	0.30	0.35	0.35	13.07%	172,000
Sep 15, 2026	0.32	0.35	0.31	0.31	0.31	-8.38%	214,000
Sep 14, 2026	0.28	0.33	0.28	0.33	0.33	21.90%	287,000
Sep 11, 2026	0.27	0.29	0.27	0.27	0.27	0.74%	78,000
Sep 10, 2026	0.28	0.30	0.27	0.27	0.27	-2.16%	82,000
Sep 9, 2026	0.25	0.28	0.25	0.28	0.28	12.10%	81,000
Sep 8, 2026	0.25	0.26	0.25	0.25	0.25	-3.13%	15,000
Sep 7, 2026	0.26	0.26	0.25	0.26	0.26	-0.78%	50,000
Sep 4, 2026	0.26	0.26	0.24	0.26	0.26	3.20%	37,000
Sep 3, 2026	0.25	0.25	0.25	0.25	0.25	-	-
Sep 2, 2026	0.25	0.25	0.25	0.25	0.25	-	-
Sep 1, 2026	0.25	0.25	0.25	0.25	0.25	-0.79%	1,000