Giocamondo Study S.r.l. (BIT:GMS)
Italy · Delayed Price · Currency is EUR 1.490
-0.020 (-1.32%)
Mar 5, 2026, 5:56 PM CET
Giocamondo Study S.r.l. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 5, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | 4,000 |
| Mar 4, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -3.21% | 5,000 |
| Mar 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | 2,000 |
| Mar 2, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -5.88% | 11,000 |
| Feb 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 25, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 5.26% | 11,000 |
| Feb 24, 2026 | 1.68 | 1.68 | 1.52 | 1.62 | 1.62 | -3.87% | 20,000 |
| Feb 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 1,000 |
| Feb 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 2,000 |
| Feb 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Feb 18, 2026 | 1.73 | 1.80 | 1.72 | 1.72 | 1.72 | - | 9,000 |
| Feb 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Feb 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Feb 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.10% | 1,000 |
| Feb 12, 2026 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | -1.39% | 4,000 |
| Feb 11, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 1.69% | 2,000 |
| Feb 10, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.21% | 1,000 |
| Feb 9, 2026 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -5.73% | 10,000 |
| Feb 6, 2026 | 1.92 | 1.95 | 1.88 | 1.92 | 1.86 | 1.59% | 38,000 |
| Feb 5, 2026 | 1.90 | 1.95 | 1.86 | 1.89 | 1.83 | 3.28% | 55,000 |
| Feb 4, 2026 | 1.85 | 1.88 | 1.81 | 1.83 | 1.77 | 0.55% | 17,000 |
| Feb 3, 2026 | 1.76 | 1.76 | 1.76 | 1.82 | 1.76 | - | - |
| Feb 2, 2026 | 1.82 | 1.82 | 1.80 | 1.82 | 1.76 | 0.28% | 33,000 |
| Jan 30, 2026 | 1.83 | 1.87 | 1.80 | 1.82 | 1.76 | 0.28% | 18,000 |
| Jan 29, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.75 | -0.82% | 4,000 |
| Jan 28, 2026 | 1.83 | 1.99 | 1.83 | 1.83 | 1.77 | -0.27% | 30,000 |
| Jan 27, 2026 | 1.78 | 1.83 | 1.75 | 1.83 | 1.77 | 0.55% | 46,000 |
| Jan 26, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.76 | 2.25% | 7,000 |
| Jan 23, 2026 | 1.76 | 1.79 | 1.74 | 1.78 | 1.72 | 0.56% | 18,000 |
| Jan 22, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.71 | -3.28% | 1,000 |
| Jan 21, 2026 | 1.77 | 1.77 | 1.77 | 1.83 | 1.77 | - | - |
| Jan 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.77 | 1.67% | 1,000 |
| Jan 19, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.74 | 3.15% | 5,000 |
| Jan 16, 2026 | 1.79 | 1.79 | 1.74 | 1.75 | 1.69 | -1.13% | 5,000 |
| Jan 15, 2026 | 1.71 | 1.71 | 1.71 | 1.77 | 1.71 | - | - |
| Jan 14, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.71 | -0.28% | 4,000 |
| Jan 13, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.71 | -2.21% | 4,000 |
| Jan 12, 2026 | 1.77 | 1.81 | 1.75 | 1.81 | 1.75 | 2.84% | 16,000 |
| Jan 9, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.71 | 3.83% | 6,000 |
| Jan 8, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.64 | -4.24% | 5,000 |
| Jan 7, 2026 | 1.77 | 1.82 | 1.74 | 1.77 | 1.71 | -2.48% | 16,000 |
| Jan 6, 2026 | 1.76 | 1.76 | 1.76 | 1.82 | 1.76 | - | - |
| Jan 5, 2026 | 1.76 | 1.76 | 1.76 | 1.82 | 1.76 | - | - |
| Jan 2, 2026 | 1.77 | 1.82 | 1.76 | 1.82 | 1.76 | 6.76% | 23,000 |
| Dec 30, 2025 | 1.70 | 1.83 | 1.70 | 1.70 | 1.65 | -2.30% | 15,000 |
| Dec 29, 2025 | 1.68 | 1.74 | 1.68 | 1.74 | 1.69 | 0.58% | 6,000 |
| Dec 23, 2025 | 1.68 | 1.73 | 1.60 | 1.73 | 1.68 | 4.85% | 13,000 |
| Dec 22, 2025 | 1.69 | 1.69 | 1.61 | 1.65 | 1.60 | -3.51% | 9,000 |