Giocamondo Study S.r.l. (BIT:GMS)
Italy · Delayed Price · Currency is EUR 1.355
+0.105 (8.40%)
Apr 1, 2026, 5:49 PM CET
Giocamondo Study S.r.l. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 1, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 8.40% | 6,000 |
| Mar 31, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | 1,000 |
| Mar 30, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 27, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -5.15% | 4,000 |
| Mar 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.81% | 2,000 |
| Mar 23, 2026 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -5.78% | 5,000 |
| Mar 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.61% | 1,000 |
| Mar 19, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 16, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 1,000 |
| Mar 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Mar 12, 2026 | 1.41 | 1.52 | 1.41 | 1.52 | 1.52 | -0.98% | 5,000 |
| Mar 11, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.68% | 2,000 |
| Mar 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| 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 |