Giocamondo Study S.r.l. (BIT:GMS)
Italy · Delayed Price · Currency is EUR 1.780
+0.010 (0.56%)
Jan 23, 2026, 5:28 PM CET
Giocamondo Study S.r.l. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.28% | 1,000 |
| Jan 21, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jan 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | 1,000 |
| Jan 19, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 3.15% | 5,000 |
| Jan 16, 2026 | 1.79 | 1.79 | 1.74 | 1.75 | 1.75 | -1.13% | 5,000 |
| Jan 15, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jan 14, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -0.28% | 4,000 |
| Jan 13, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -2.21% | 4,000 |
| Jan 12, 2026 | 1.77 | 1.81 | 1.75 | 1.81 | 1.81 | 2.84% | 16,000 |
| Jan 9, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | 3.83% | 6,000 |
| Jan 8, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -4.24% | 5,000 |
| Jan 7, 2026 | 1.77 | 1.82 | 1.74 | 1.77 | 1.77 | -2.48% | 16,000 |
| Jan 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jan 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jan 2, 2026 | 1.77 | 1.82 | 1.76 | 1.82 | 1.82 | 6.76% | 23,000 |
| Dec 30, 2025 | 1.70 | 1.83 | 1.70 | 1.70 | 1.70 | -2.30% | 15,000 |
| Dec 29, 2025 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 0.58% | 6,000 |
| Dec 23, 2025 | 1.68 | 1.73 | 1.60 | 1.73 | 1.73 | 4.85% | 13,000 |
| Dec 22, 2025 | 1.69 | 1.69 | 1.61 | 1.65 | 1.65 | -3.51% | 9,000 |
| Dec 19, 2025 | 1.66 | 1.71 | 1.57 | 1.71 | 1.71 | 2.40% | 36,000 |
| Dec 18, 2025 | 1.80 | 1.81 | 1.67 | 1.67 | 1.67 | -9.73% | 45,000 |
| Dec 17, 2025 | 1.87 | 1.90 | 1.74 | 1.85 | 1.85 | 6.32% | 117,000 |
| Dec 16, 2025 | 1.72 | 1.78 | 1.68 | 1.74 | 1.74 | -1.14% | 47,000 |
| Dec 15, 2025 | 1.60 | 1.76 | 1.60 | 1.76 | 1.76 | 9.32% | 8,000 |
| Dec 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 9, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 3, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | 1,000 |
| Dec 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 1, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Nov 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.68% | 3,000 |
| Nov 27, 2025 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 3.32% | 6,000 |
| Nov 26, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 24, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 19, 2025 | 1.50 | 1.66 | 1.46 | 1.66 | 1.66 | -3.78% | 10,000 |
| Nov 18, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Nov 17, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Nov 14, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Nov 13, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Nov 12, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Nov 11, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Nov 10, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Nov 7, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |