Gentili Mosconi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.57	2.62	2.57	2.61	2.61	1.56%	1,853
Nov 5, 2026	2.65	2.65	2.57	2.57	2.57	-1.53%	114
Nov 4, 2026	2.64	2.64	2.61	2.61	2.61	0.38%	551
Nov 3, 2026	2.59	2.66	2.59	2.60	2.60	-1.89%	2,152
Nov 2, 2026	2.67	2.67	2.56	2.65	2.65	-1.12%	2,924
Oct 30, 2026	2.67	2.70	2.67	2.68	2.68	-0.74%	3,781
Oct 29, 2026	2.69	2.70	2.69	2.70	2.70	1.12%	902
Oct 28, 2026	2.72	2.72	2.67	2.67	2.67	-0.74%	7,713
Oct 27, 2026	2.67	2.75	2.67	2.69	2.69	0.75%	29,088
Oct 26, 2026	2.63	2.70	2.57	2.67	2.67	3.89%	57,824
Oct 23, 2026	2.55	2.57	2.55	2.57	2.57	1.18%	2,827
Oct 22, 2026	2.50	2.55	2.50	2.54	2.54	0.40%	2,082
Oct 21, 2026	2.50	2.54	2.50	2.53	2.53	1.20%	3,202
Oct 20, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Oct 19, 2026	2.50	2.50	2.50	2.50	2.50	0.40%	1,201
Oct 16, 2026	2.50	2.50	2.45	2.49	2.49	1.63%	8,513
Oct 15, 2026	2.35	2.45	2.35	2.45	2.45	2.08%	4,623
Oct 14, 2026	2.35	2.40	2.35	2.40	2.40	-	4,101
Oct 13, 2026	2.38	2.43	2.38	2.40	2.40	0.84%	3,210
Oct 12, 2026	2.40	2.45	2.38	2.38	2.38	-4.80%	750
Oct 9, 2026	2.49	2.60	2.47	2.50	2.50	0.81%	7,602
Oct 8, 2026	2.50	2.50	2.44	2.48	2.48	-0.80%	2,303
Oct 7, 2026	2.50	2.52	2.43	2.50	2.50	1.21%	4,501
Oct 6, 2026	2.46	2.47	2.38	2.47	2.47	1.65%	4,976
Oct 5, 2026	2.51	2.54	2.43	2.43	2.43	-4.33%	5,006
Oct 2, 2026	2.62	2.70	2.54	2.54	2.54	-5.22%	12,499
Oct 1, 2026	2.65	2.71	2.64	2.68	2.68	0.75%	6,257
Sep 30, 2026	2.66	2.70	2.65	2.66	2.66	-1.48%	5,953
Sep 29, 2026	2.77	2.84	2.70	2.70	2.70	-4.59%	3,905
Sep 28, 2026	2.67	2.90	2.67	2.83	2.83	3.66%	12,069
Sep 25, 2026	2.74	2.76	2.68	2.73	2.73	-2.50%	3,315
Sep 24, 2026	2.86	2.90	2.80	2.80	2.80	-4.44%	3,305
Sep 23, 2026	2.93	2.93	2.90	2.93	2.93	-2.33%	2,155
Sep 22, 2026	2.98	3.00	2.98	3.00	3.00	-	4,000
Sep 21, 2026	3.00	3.00	2.87	3.00	3.00	-0.33%	9,363
Sep 18, 2026	3.01	3.01	3.01	3.01	3.01	-	-
Sep 17, 2026	3.01	3.01	3.00	3.01	3.01	-0.33%	3,000
Sep 16, 2026	3.04	3.04	2.96	3.02	3.02	-0.66%	2,500
Sep 15, 2026	3.00	3.04	3.00	3.04	3.04	-0.33%	1,972
Sep 14, 2026	3.05	3.05	3.05	3.05	3.05	0.66%	3,405
Sep 11, 2026	3.03	3.03	3.03	3.03	3.03	-0.98%	300
Sep 10, 2026	3.05	3.06	3.04	3.06	3.06	0.33%	3,508
Sep 9, 2026	3.04	3.05	3.00	3.05	3.05	1.67%	5,002
Sep 8, 2026	2.94	3.05	2.79	3.00	3.00	-1.64%	19,463
Sep 7, 2026	3.05	3.05	3.05	3.05	3.05	1.33%	5
Sep 4, 2026	3.08	3.08	3.01	3.01	3.01	-1.31%	188
Sep 3, 2026	2.92	3.05	2.92	3.05	3.05	-	10,187
Sep 2, 2026	3.05	3.05	3.05	3.05	3.05	-	-
Sep 1, 2026	3.05	3.05	3.05	3.05	3.05	-	-
Aug 31, 2026	2.98	3.05	2.98	3.05	3.05	-	2,653