General de Alquiler de Maquinaria, S.A. (BME:GAM)
Spain · Delayed Price · Currency is EUR 1.470
-0.035 (-2.33%)
Jul 17, 2026, 5:12 PM CET
BME:GAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | -2.33% | 6,319 |
| Jul 16, 2026 | 1.50 | 1.50 | 1.50 | 1.51 | 1.51 | - | 5 |
| Jul 15, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 2.38% | 2,005 |
| Jul 14, 2026 | 1.51 | 1.51 | 1.51 | 1.47 | 1.47 | - | 11 |
| Jul 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 3 |
| Jul 10, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 2,399 |
| Jul 9, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | - | 14,405 |
| Jul 8, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 0.68% | 6,270 |
| Jul 7, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 7,574 |
| Jul 6, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | 0.67% | 2,948 |
| Jul 3, 2026 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | -0.67% | 2,650 |
| Jul 2, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.33% | 4,528 |
| Jul 1, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.64% | 11,764 |
| Jun 30, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 5,383 |
| Jun 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 2,979 |
| Jun 26, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | - | 567 |
| Jun 25, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | 0.33% | 13,152 |
| Jun 24, 2026 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | -1.95% | 10,325 |
| Jun 23, 2026 | 1.55 | 1.59 | 1.52 | 1.54 | 1.54 | 0.99% | 9,703 |
| Jun 22, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 9,895 |
| Jun 19, 2026 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | - | 16,034 |
| Jun 18, 2026 | 1.55 | 1.58 | 1.51 | 1.54 | 1.54 | 1.99% | 19,133 |
| Jun 17, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | - | 10,188 |
| Jun 16, 2026 | 1.51 | 1.58 | 1.51 | 1.51 | 1.51 | -0.33% | 11,866 |
| Jun 15, 2026 | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | 0.66% | 9,436 |
| Jun 12, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -2.27% | 7,668 |
| Jun 11, 2026 | 1.53 | 1.59 | 1.53 | 1.54 | 1.54 | -1.91% | 13,309 |
| Jun 10, 2026 | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | 0.64% | 14,144 |
| Jun 9, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 2.30% | 36,088 |
| Jun 8, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | -0.33% | 3,334 |
| Jun 5, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -0.33% | 22,323 |
| Jun 4, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.33% | 30,403 |
| Jun 3, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 4,181 |
| Jun 2, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | 5,725 |
| Jun 1, 2026 | 1.51 | 1.53 | 1.48 | 1.53 | 1.53 | 2.00% | 30,990 |
| May 29, 2026 | 1.46 | 1.51 | 1.46 | 1.50 | 1.50 | 1.35% | 18,613 |
| May 28, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 0.68% | 836 |
| May 27, 2026 | 1.49 | 1.49 | 1.49 | 1.47 | 1.47 | - | 28 |
| May 26, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | 0.34% | 1,316 |
| May 25, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -1.01% | 5,718 |
| May 22, 2026 | 1.49 | 1.49 | 1.49 | 1.48 | 1.48 | - | 63 |
| May 21, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 0.68% | 4,044 |
| May 20, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 23,795 |
| May 19, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.69% | 5,730 |
| May 18, 2026 | 1.48 | 1.53 | 1.47 | 1.48 | 1.48 | -4.84% | 12,849 |
| May 15, 2026 | 1.49 | 1.49 | 1.49 | 1.55 | 1.55 | - | 2 |
| May 14, 2026 | 1.50 | 1.55 | 1.48 | 1.55 | 1.55 | 1.31% | 50,604 |
| May 13, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.99% | 12,241 |
| May 12, 2026 | 1.53 | 1.58 | 1.51 | 1.52 | 1.52 | -0.33% | 8,296 |
| May 11, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -4.40% | 2,126 |