General de Alquiler de Maquinaria, S.A. (BME:GAM)
Spain · Delayed Price · Currency is EUR 1.385
-0.040 (-2.81%)
Oct 7, 2026, 11:16 AM CET
BME:GAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.81% | 948 |
| Oct 6, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 3.26% | 1,000 |
| Oct 5, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Oct 2, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | - | 5,350 |
| Oct 1, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -1.78% | 8,769 |
| Sep 30, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 1,042 |
| Sep 29, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -1.06% | 3,269 |
| Sep 28, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 130 |
| Sep 25, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 1.07% | 6,697 |
| Sep 24, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -1.06% | 6,551 |
| Sep 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 221 |
| Sep 22, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 1.07% | 3,865 |
| Sep 21, 2026 | 1.42 | 1.42 | 1.42 | 1.41 | 1.41 | - | 2 |
| Sep 18, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -1.75% | 19,834 |
| Sep 17, 2026 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | 1.42% | 9,515 |
| Sep 16, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 2,232 |
| Sep 15, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 293 |
| Sep 14, 2026 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 5,661 |
| Sep 11, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.36% | 7,659 |
| Sep 10, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.81% | 13,736 |
| Sep 9, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -1.78% | 7,708 |
| Sep 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 300 |
| Sep 7, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -0.71% | 1,010 |
| Sep 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 3, 2026 | 1.36 | 1.44 | 1.36 | 1.42 | 1.42 | - | 160 |
| Sep 2, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | - | 8,088 |
| Sep 1, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | 0.35% | 8,720 |
| Aug 31, 2026 | 1.44 | 1.46 | 1.41 | 1.41 | 1.41 | 0.71% | 16,261 |
| Aug 28, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -0.36% | 9,318 |
| Aug 27, 2026 | 1.41 | 1.44 | 1.41 | 1.41 | 1.41 | -2.43% | 7,606 |
| Aug 26, 2026 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 1.41% | 83,245 |
| Aug 25, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.35% | 10,331 |
| Aug 24, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -1.72% | 54,359 |
| Aug 21, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | 1.40% | 3,577 |
| Aug 20, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 5,662 |
| Aug 19, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 2,580 |
| Aug 18, 2026 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -1.69% | 21,082 |
| Aug 17, 2026 | 1.47 | 1.47 | 1.47 | 1.48 | 1.48 | - | 334 |
| Aug 14, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 912 |
| Aug 13, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -0.68% | 4,022 |
| Aug 12, 2026 | 1.47 | 1.47 | 1.47 | 1.48 | 1.48 | - | 2 |
| Aug 11, 2026 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | 0.34% | 4,973 |
| Aug 10, 2026 | 1.49 | 1.52 | 1.42 | 1.47 | 1.47 | -0.68% | 28,287 |
| Aug 7, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | - | 7,281 |
| Aug 6, 2026 | 1.48 | 1.53 | 1.48 | 1.48 | 1.48 | -1.33% | 7,344 |
| Aug 5, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | 0.33% | 10,923 |
| Aug 4, 2026 | 1.47 | 1.48 | 1.47 | 1.50 | 1.50 | - | 255 |
| Aug 3, 2026 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | -2.29% | 10,298 |
| Jul 31, 2026 | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | 2.34% | 10,416 |
| Jul 30, 2026 | 1.52 | 1.53 | 1.42 | 1.50 | 1.50 | 1.70% | 38,095 |