Gentili Mosconi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	2.53	2.53	2.49	2.53	-	1.61%	8,335
Aug 28, 2025	2.53	2.53	2.49	2.49	-	-2.35%	2,068
Aug 27, 2025	2.55	2.55	2.49	2.55	-	2.00%	5,720
Aug 26, 2025	2.58	2.58	2.50	2.50	-	-1.19%	2,031
Aug 25, 2025	2.71	2.71	2.53	2.53	-	-5.24%	7,204
Aug 22, 2025	2.67	2.67	2.58	2.67	-	1.52%	2,054
Aug 21, 2025	2.70	2.70	2.63	2.63	-	-2.23%	2,550
Aug 20, 2025	2.72	2.72	2.69	2.69	-	0.75%	1,241
Aug 19, 2025	2.57	2.69	2.57	2.67	-	3.89%	3,000
Aug 18, 2025	2.50	2.57	2.50	2.57	-	0.39%	1,165
Aug 14, 2025	2.49	2.56	2.46	2.56	-	1.59%	10,100
Aug 13, 2025	2.57	2.57	2.52	2.52	-	-1.18%	235
Aug 12, 2025	2.57	2.57	2.50	2.55	-	0.79%	4,368
Aug 11, 2025	2.59	2.59	2.52	2.53	-	-1.56%	3,398
Aug 8, 2025	2.52	2.57	2.52	2.57	-	1.98%	649
Aug 7, 2025	2.52	2.52	2.52	2.52	-	-	11
Aug 6, 2025	2.49	2.52	2.49	2.52	-	-	660
Aug 5, 2025	2.42	2.52	2.42	2.52	-	1.61%	2,485
Aug 4, 2025	2.48	2.48	2.43	2.48	-	2.06%	3,107
Aug 1, 2025	2.41	2.53	2.36	2.43	-	-1.22%	35,487
Jul 31, 2025	2.40	2.46	2.40	2.46	-	0.82%	399
Jul 30, 2025	2.39	2.46	2.39	2.44	-	-	3,412
Jul 29, 2025	2.41	2.44	2.41	2.44	-	2.95%	1,100
Jul 28, 2025	2.25	2.40	2.25	2.37	-	3.49%	22,890
Jul 25, 2025	2.25	2.29	2.25	2.29	-	1.78%	100
Jul 24, 2025	2.30	2.30	2.25	2.25	-	-0.88%	3,253
Jul 23, 2025	2.21	2.27	2.21	2.27	-	1.79%	2,410
Jul 22, 2025	2.22	2.23	2.22	2.23	-	-0.45%	2,300
Jul 21, 2025	2.22	2.24	2.20	2.24	-	0.90%	5,100
Jul 18, 2025	2.19	2.22	2.19	2.22	-	-0.89%	1,050
Jul 17, 2025	2.24	2.24	2.24	2.24	-	0.45%	2,000
Jul 16, 2025	2.33	2.33	2.21	2.23	-	-2.62%	4,747
Jul 15, 2025	2.29	2.29	2.29	2.29	-	-2.14%	433
Jul 14, 2025	2.34	2.34	2.34	2.34	-	-0.43%	220
Jul 11, 2025	2.30	2.35	2.26	2.35	-	1.73%	2,400
Jul 10, 2025	2.37	2.37	2.31	2.31	-	-1.28%	1,100
Jul 9, 2025	2.34	2.38	2.34	2.34	-	-	2,351
Jul 8, 2025	2.25	2.34	2.25	2.34	-	5.41%	106,886
Jul 7, 2025	2.24	2.24	2.20	2.22	-	-0.89%	2,850
Jul 4, 2025	2.24	2.24	2.17	2.24	-	-0.44%	11,634
Jul 3, 2025	2.25	2.25	2.25	2.25	-	-0.44%	7,546
Jul 2, 2025	2.26	2.27	2.24	2.26	-	0.89%	13,972
Jul 1, 2025	2.16	2.24	2.16	2.24	-	3.70%	4,280
Jun 30, 2025	2.20	2.21	2.11	2.16	-	-3.57%	85,690
Jun 27, 2025	2.25	2.25	2.22	2.24	-	-1.32%	4,780
Jun 26, 2025	2.27	2.27	2.27	2.27	-	1.79%	50
Jun 25, 2025	2.23	2.23	2.23	2.23	-	1.36%	99
Jun 24, 2025	2.23	2.23	2.20	2.20	-	-	1,428
Jun 23, 2025	2.27	2.30	2.20	2.20	-	-5.17%	6,534
Jun 20, 2025	2.32	2.32	2.32	2.32	-	0.43%	10