Giocamondo Study S.r.l. (BIT:GMS)
Italy · Delayed Price · Currency is EUR 1.600
-0.015 (-0.93%)
Aug 14, 2025, 9:49 AM CET
Giocamondo Study S.r.l. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 1.72 | 1.78 | 1.71 | 1.78 | 1.78 | 1.71% | 4,000 |
| Jul 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 28, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 24, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 4.17% | 2,000 |
| Jul 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 1,000 |
| Jul 22, 2025 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -5.03% | 5,000 |
| Jul 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 18, 2025 | 1.76 | 1.79 | 1.74 | 1.79 | 1.79 | -1.65% | 4,000 |
| Jul 17, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jul 16, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jul 15, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jul 14, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jul 11, 2025 | 1.79 | 1.82 | 1.76 | 1.82 | 1.82 | -1.62% | 6,000 |
| Jul 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 8, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 7, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 4, 2025 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | -0.54% | 2,000 |
| Jul 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jul 2, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 3.33% | 10,000 |
| Jul 1, 2025 | 1.80 | 1.86 | 1.80 | 1.80 | 1.80 | - | 22,000 |
| Jun 30, 2025 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -2.70% | 23,000 |
| Jun 27, 2025 | 1.81 | 1.85 | 1.80 | 1.85 | 1.85 | 5.11% | 5,000 |
| Jun 26, 2025 | 1.76 | 1.81 | 1.76 | 1.76 | 1.76 | -2.76% | 29,000 |
| Jun 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jun 24, 2025 | 1.77 | 1.81 | 1.70 | 1.81 | 1.81 | 3.43% | 25,000 |
| Jun 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 1,000 |
| Jun 20, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jun 19, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jun 18, 2025 | 1.74 | 1.76 | 1.68 | 1.74 | 1.74 | -3.33% | 14,000 |
| Jun 17, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 1.69% | 9,000 |
| Jun 16, 2025 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | -4.84% | 3,000 |
| Jun 13, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jun 12, 2025 | 1.86 | 1.86 | 1.80 | 1.86 | 1.86 | - | 5,000 |
| Jun 11, 2025 | 1.88 | 1.88 | 1.83 | 1.86 | 1.86 | 3.91% | 17,000 |
| Jun 10, 2025 | 1.83 | 1.84 | 1.75 | 1.79 | 1.79 | 0.56% | 37,000 |
| Jun 9, 2025 | 1.99 | 1.99 | 1.78 | 1.78 | 1.78 | -8.72% | 45,000 |