Giocamondo Study S.r.l. (BIT:GMS)
Italy · Delayed Price · Currency is EUR 1.715
0.00 (0.00%)
Sep 19, 2025, 2:58 PM CET
Giocamondo Study S.r.l. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |