Giocamondo Study S.p.A. (BIT:GMS)
Italy · Delayed Price · Currency is EUR 1.420
+0.080 (5.97%)
Jun 10, 2026, 11:13 AM CET
Giocamondo Study Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 5.97% | 4,000 |
| Jun 9, 2026 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | -2.19% | 4,000 |
| Jun 8, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 5, 2026 | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | - | 5,000 |
| Jun 4, 2026 | 1.34 | 1.40 | 1.28 | 1.37 | 1.37 | 1.48% | 7,000 |
| Jun 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2,000 |
| Jun 1, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -0.74% | 4,000 |
| May 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 25, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 0.74% | 3,000 |
| May 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| May 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 1,000 |
| May 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,000 |
| May 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| May 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,000 |
| May 15, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| May 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 2,000 |
| May 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| May 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 1,000 |
| May 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| May 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 2,000 |
| May 7, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -2.16% | 3,000 |
| May 6, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 3.73% | 3,000 |
| May 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | 1,000 |
| May 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,000 |
| Apr 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 3,000 |
| Apr 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Apr 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Apr 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Apr 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Apr 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Apr 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Apr 21, 2026 | 1.34 | 1.38 | 1.32 | 1.32 | 1.32 | 0.76% | 7,000 |
| Apr 20, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 4,000 |
| Apr 17, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 3,000 |
| Apr 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | 1,000 |
| Apr 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 1,000 |
| Apr 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 8, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 0.79% | 5,000 |
| Apr 7, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -6.27% | 3,000 |
| 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 | - | - |