Gentili Mosconi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	2.70	2.76	2.70	2.70	2.70	-2.17%	455
May 4, 2026	2.67	2.76	2.67	2.76	2.76	1.85%	10,975
Apr 30, 2026	2.67	2.71	2.67	2.71	2.71	1.88%	7,203
Apr 29, 2026	2.60	2.66	2.60	2.66	2.66	-	11,535
Apr 28, 2026	2.65	2.66	2.65	2.66	2.66	0.38%	5,078
Apr 27, 2026	2.64	2.65	2.64	2.65	2.65	0.38%	1,150
Apr 24, 2026	2.64	2.64	2.64	2.64	2.64	0.38%	5,711
Apr 23, 2026	2.50	2.63	2.50	2.63	2.63	2.73%	10,756
Apr 22, 2026	2.50	2.56	2.45	2.56	2.56	4.07%	8,945
Apr 21, 2026	2.46	2.56	2.46	2.46	2.46	-2.38%	3,515
Apr 20, 2026	2.52	2.57	2.52	2.52	2.52	-2.33%	1,760
Apr 17, 2026	2.58	2.58	2.48	2.58	2.58	1.57%	34
Apr 16, 2026	2.57	2.57	2.54	2.54	2.54	0.40%	1,455
Apr 15, 2026	2.43	2.53	2.43	2.53	2.53	1.61%	6,960
Apr 14, 2026	2.55	2.65	2.49	2.49	2.49	-1.58%	9,592
Apr 13, 2026	2.59	2.65	2.53	2.53	2.53	-4.53%	2,088
Apr 10, 2026	2.64	2.66	2.64	2.65	2.65	-	8,168
Apr 9, 2026	2.65	2.65	2.64	2.65	2.65	1.92%	1,907
Apr 8, 2026	2.60	2.65	2.58	2.60	2.60	1.96%	6,755
Apr 7, 2026	2.50	2.55	2.50	2.55	2.55	2.00%	15,754
Apr 2, 2026	2.48	2.50	2.44	2.50	2.50	-	2,611
Apr 1, 2026	2.54	2.54	2.43	2.50	2.50	0.40%	5,285
Mar 31, 2026	2.62	2.71	2.49	2.49	2.49	-8.46%	14,245
Mar 30, 2026	2.77	2.77	2.56	2.72	2.72	-1.09%	7,434
Mar 27, 2026	2.79	2.79	2.70	2.75	2.75	-0.72%	204
Mar 26, 2026	2.83	2.83	2.71	2.77	2.77	-	1,704
Mar 25, 2026	2.74	2.77	2.73	2.77	2.77	-0.72%	2,001
Mar 24, 2026	2.80	2.80	2.70	2.79	2.79	1.45%	1,475
Mar 23, 2026	2.76	2.78	2.70	2.75	2.75	-0.36%	3,211
Mar 20, 2026	2.68	2.76	2.68	2.76	2.76	0.73%	6,480
Mar 19, 2026	2.80	2.80	2.74	2.74	2.74	-4.20%	5,104
Mar 18, 2026	2.86	2.86	2.80	2.86	2.86	-	2,480
Mar 17, 2026	2.84	2.86	2.80	2.86	2.86	-	6,965
Mar 16, 2026	2.91	2.91	2.80	2.86	2.86	-4.03%	4,710
Mar 13, 2026	2.99	3.03	2.86	2.98	2.98	-2.61%	5,472
Mar 12, 2026	3.00	3.06	2.99	3.06	3.06	-0.33%	6,689
Mar 11, 2026	3.00	3.07	3.00	3.07	3.07	-	804
Mar 10, 2026	3.09	3.09	2.98	3.07	3.07	0.99%	1,267
Mar 9, 2026	3.13	3.13	3.00	3.04	3.04	-2.25%	3,158
Mar 6, 2026	3.07	3.11	3.01	3.11	3.11	1.63%	1,135
Mar 5, 2026	3.12	3.12	3.00	3.06	3.06	-0.65%	5,952
Mar 4, 2026	3.07	3.08	3.07	3.08	3.08	-1.91%	1,045
Mar 3, 2026	3.19	3.19	3.01	3.14	3.14	-0.32%	2,375
Mar 2, 2026	3.13	3.15	3.13	3.15	3.15	-1.56%	1,253
Feb 27, 2026	3.28	3.28	3.13	3.20	3.20	-2.14%	2,976
Feb 26, 2026	3.19	3.27	3.19	3.27	3.27	0.31%	481
Feb 25, 2026	3.26	3.26	3.17	3.26	3.26	0.93%	582
Feb 24, 2026	3.22	3.29	3.22	3.23	3.23	-1.82%	1,947
Feb 23, 2026	3.29	3.29	3.29	3.29	3.29	-	-
Feb 20, 2026	3.22	3.29	3.22	3.29	3.29	-	705