Giocamondo Study S.p.A. (BIT:GMS)
Italy · Delayed Price · Currency is EUR 1.320
+0.050 (3.94%)
Sep 25, 2026, 10:11 AM CET
Giocamondo Study Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.94% | 2,000 |
| Sep 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 23, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 14,000 |
| Sep 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 2,000 |
| Sep 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 17, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 9,000 |
| Sep 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | 4,000 |
| Sep 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 3,000 |
| Sep 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 2,000 |
| Sep 11, 2026 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | - | 11,000 |
| Sep 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 9, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 14,000 |
| Sep 8, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 3,000 |
| Sep 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 5,000 |
| Sep 3, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 11,000 |
| Sep 2, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | -0.75% | 15,000 |
| Sep 1, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Aug 31, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 1,000 |
| Aug 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.82% | 2,000 |
| Aug 27, 2026 | 1.32 | 1.36 | 1.30 | 1.31 | 1.31 | -0.76% | 35,000 |
| Aug 26, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -4.35% | 4,000 |
| Aug 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Aug 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Aug 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.99% | 1,000 |
| Aug 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 18, 2026 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 3,000 |
| Aug 17, 2026 | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | -7.53% | 8,000 |
| Aug 14, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | 1,000 |
| Aug 13, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.13% | 4,000 |
| Aug 12, 2026 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | 3.68% | 14,000 |
| Aug 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 1,000 |
| Aug 7, 2026 | 1.36 | 1.44 | 1.33 | 1.37 | 1.37 | 2.24% | 18,000 |
| Aug 6, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 9,000 |
| Aug 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,000 |
| Aug 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | 2,000 |
| Jul 31, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 30, 2026 | 1.33 | 1.35 | 1.28 | 1.35 | 1.35 | 0.75% | 18,000 |
| Jul 29, 2026 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -4.96% | 11,000 |
| Jul 28, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.92% | 6,000 |
| Jul 27, 2026 | 1.32 | 1.44 | 1.32 | 1.37 | 1.37 | 5.38% | 34,000 |
| Jul 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 2,000 |
| Jul 23, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -3.05% | 10,000 |
| Jul 22, 2026 | 1.32 | 1.37 | 1.30 | 1.31 | 1.31 | 1.55% | 19,000 |
| Jul 21, 2026 | 1.27 | 1.34 | 1.26 | 1.29 | 1.29 | 1.57% | 38,000 |
| Jul 20, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 14,000 |