Giocamondo Study S.p.A. (BIT:GMS)
Italy · Delayed Price · Currency is EUR 1.410
+0.040 (2.92%)
Jul 28, 2026, 1:31 PM CET
Giocamondo Study Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1.30 | 1.36 | 1.30 | 1.30 | 1.30 | -0.76% | 31,000 |
| Jul 16, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 2.34% | 10,000 |
| Jul 15, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -5.19% | 13,000 |
| Jul 14, 2026 | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | - | 20,000 |
| Jul 13, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | -0.74% | 8,000 |
| Jul 10, 2026 | 1.45 | 1.45 | 1.36 | 1.36 | 1.36 | -6.21% | 26,000 |
| Jul 9, 2026 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | -0.68% | 13,000 |
| Jul 8, 2026 | 1.47 | 1.47 | 1.42 | 1.46 | 1.46 | -0.68% | 12,000 |
| Jul 7, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -3.29% | 9,000 |
| Jul 6, 2026 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | -1.30% | 19,000 |
| Jul 3, 2026 | 1.56 | 1.56 | 1.50 | 1.54 | 1.54 | -1.91% | 21,000 |
| Jul 2, 2026 | 1.57 | 1.58 | 1.51 | 1.57 | 1.57 | -1.26% | 30,000 |
| Jul 1, 2026 | 1.52 | 1.62 | 1.49 | 1.59 | 1.59 | 4.61% | 56,000 |
| Jun 30, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 1.33% | 17,000 |
| Jun 29, 2026 | 1.54 | 1.65 | 1.50 | 1.50 | 1.50 | -5.06% | 66,000 |
| Jun 26, 2026 | 1.89 | 1.90 | 1.50 | 1.58 | 1.58 | -19.80% | 112,000 |
| Jun 25, 2026 | 1.80 | 1.97 | 1.76 | 1.97 | 1.97 | 18.67% | 236,000 |
| Jun 24, 2026 | 1.46 | 1.78 | 1.46 | 1.66 | 1.66 | 18.57% | 221,000 |
| Jun 23, 2026 | 1.37 | 1.60 | 1.37 | 1.40 | 1.40 | 1.45% | 142,000 |
| Jun 22, 2026 | 1.28 | 1.38 | 1.20 | 1.38 | 1.38 | 9.52% | 48,000 |
| Jun 19, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -3.82% | 7,000 |
| Jun 18, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | -2.24% | 9,000 |
| Jun 17, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 2.29% | 12,000 |
| Jun 16, 2026 | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | -3.68% | 15,000 |
| Jun 15, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jun 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jun 11, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -4.23% | 2,000 |
| 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 |