Giocamondo Study S.r.l. (BIT:GMS)
Italy · Delayed Price · Currency is EUR 1.665
-0.065 (-3.76%)
Oct 10, 2025, 4:11 PM CET
Giocamondo Study S.r.l. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | -3.47% | 6,000 |
| Oct 9, 2025 | 1.67 | 1.73 | 1.66 | 1.73 | 1.73 | -1.14% | 3,000 |
| Oct 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 7, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 6, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.55% | 1,000 |
| Oct 3, 2025 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -6.11% | 6,000 |
| Oct 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,000 |
| Sep 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.74% | 1,000 |
| Sep 22, 2025 | 1.73 | 1.96 | 1.73 | 1.87 | 1.87 | 8.72% | 31,000 |
| Sep 19, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 2,000 |
| Sep 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 17, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 6.25% | 4,000 |
| Sep 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 4, 2025 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -6.43% | 6,000 |
| Sep 3, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Sep 2, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Sep 1, 2025 | 1.67 | 1.71 | 1.63 | 1.71 | 1.71 | 4.27% | 4,000 |
| Aug 29, 2025 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | 2.50% | 2,000 |
| Aug 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| Aug 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 2,000 |
| Aug 13, 2025 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -5.81% | 6,000 |
| Aug 12, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 11, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Aug 8, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | 3,000 |
| Aug 7, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 6, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 5, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 4, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 1, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.37% | 1,000 |