Gentili Mosconi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	2.62	2.62	2.62	2.62	2.62	1.55%	13
Sep 18, 2025	2.57	2.58	2.51	2.58	2.58	-1.53%	5,532
Sep 17, 2025	2.62	2.62	2.62	2.62	2.62	-	-
Sep 16, 2025	2.51	2.69	2.51	2.62	2.62	1.95%	9,657
Sep 15, 2025	2.57	2.57	2.57	2.57	2.57	-	-
Sep 12, 2025	2.51	2.57	2.51	2.57	2.57	-	1,234
Sep 11, 2025	2.57	2.57	2.57	2.57	2.57	-	-
Sep 10, 2025	2.57	2.57	2.57	2.57	2.57	-	-
Sep 9, 2025	2.51	2.57	2.49	2.57	2.57	-	5,600
Sep 8, 2025	2.54	2.57	2.49	2.57	2.57	-0.77%	2,401
Sep 5, 2025	2.55	2.59	2.53	2.59	2.59	1.57%	3,046
Sep 4, 2025	2.55	2.55	2.52	2.55	2.55	1.19%	3,188
Sep 3, 2025	2.49	2.55	2.49	2.52	2.52	-0.40%	7,905
Sep 2, 2025	2.53	2.53	2.53	2.53	2.53	0.40%	1
Sep 1, 2025	2.52	2.52	2.52	2.52	2.52	-0.40%	1,297
Aug 29, 2025	2.53	2.53	2.49	2.53	2.53	1.61%	8,335
Aug 28, 2025	2.53	2.53	2.49	2.49	2.49	-2.35%	2,068
Aug 27, 2025	2.55	2.55	2.49	2.55	2.55	2.00%	5,720
Aug 26, 2025	2.58	2.58	2.50	2.50	2.50	-1.19%	2,031
Aug 25, 2025	2.71	2.71	2.53	2.53	2.53	-5.24%	7,204
Aug 22, 2025	2.67	2.67	2.58	2.67	2.67	1.52%	2,054
Aug 21, 2025	2.70	2.70	2.63	2.63	2.63	-2.23%	2,550
Aug 20, 2025	2.72	2.72	2.69	2.69	2.69	0.75%	1,241
Aug 19, 2025	2.57	2.69	2.57	2.67	2.67	3.89%	3,000
Aug 18, 2025	2.50	2.57	2.50	2.57	2.57	0.39%	1,165
Aug 14, 2025	2.49	2.56	2.46	2.56	2.56	1.59%	10,100
Aug 13, 2025	2.57	2.57	2.52	2.52	2.52	-1.18%	235
Aug 12, 2025	2.57	2.57	2.50	2.55	2.55	0.79%	4,368
Aug 11, 2025	2.59	2.59	2.52	2.53	2.53	-1.56%	3,398
Aug 8, 2025	2.52	2.57	2.52	2.57	2.57	1.98%	649
Aug 7, 2025	2.52	2.52	2.52	2.52	2.52	-	11
Aug 6, 2025	2.49	2.52	2.49	2.52	2.52	-	660
Aug 5, 2025	2.42	2.52	2.42	2.52	2.52	1.61%	2,485
Aug 4, 2025	2.48	2.48	2.43	2.48	2.48	2.06%	3,107
Aug 1, 2025	2.41	2.53	2.36	2.43	2.43	-1.22%	35,487
Jul 31, 2025	2.40	2.46	2.40	2.46	2.46	0.82%	399
Jul 30, 2025	2.39	2.46	2.39	2.44	2.44	-	3,412
Jul 29, 2025	2.41	2.44	2.41	2.44	2.44	2.95%	1,100
Jul 28, 2025	2.25	2.40	2.25	2.37	2.37	3.49%	22,890
Jul 25, 2025	2.25	2.29	2.25	2.29	2.29	1.78%	100
Jul 24, 2025	2.30	2.30	2.25	2.25	2.25	-0.88%	3,253
Jul 23, 2025	2.21	2.27	2.21	2.27	2.27	1.79%	2,410
Jul 22, 2025	2.22	2.23	2.22	2.23	2.23	-0.45%	2,300
Jul 21, 2025	2.22	2.24	2.20	2.24	2.24	0.90%	5,100
Jul 18, 2025	2.19	2.22	2.19	2.22	2.22	-0.89%	1,050
Jul 17, 2025	2.24	2.24	2.24	2.24	2.24	0.45%	2,000
Jul 16, 2025	2.33	2.33	2.21	2.23	2.23	-2.62%	4,747
Jul 15, 2025	2.29	2.29	2.29	2.29	2.29	-2.14%	433
Jul 14, 2025	2.34	2.34	2.34	2.34	2.34	-0.43%	220
Jul 11, 2025	2.30	2.35	2.26	2.35	2.35	1.73%	2,400