Gestamp Automoción Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	2.98	3.01	2.92	2.99	-	0.84%	216,086
Sep 15, 2026	2.94	2.98	2.93	2.96	2.96	1.02%	167,858
Sep 14, 2026	2.96	2.96	2.92	2.93	2.93	-0.85%	122,451
Sep 11, 2026	2.98	2.98	2.93	2.96	2.96	0.17%	260,740
Sep 10, 2026	2.89	2.97	2.89	2.95	2.95	1.20%	297,666
Sep 9, 2026	2.90	2.93	2.90	2.92	2.92	0.34%	174,588
Sep 8, 2026	2.94	2.95	2.90	2.91	2.91	-1.69%	188,429
Sep 7, 2026	3.00	3.00	2.95	2.96	2.96	-1.01%	176,657
Sep 4, 2026	2.96	3.00	2.96	2.99	2.99	1.19%	250,757
Sep 3, 2026	2.90	2.95	2.90	2.95	2.95	1.90%	386,572
Sep 2, 2026	2.90	2.91	2.87	2.90	2.90	-0.34%	225,960
Sep 1, 2026	2.98	2.98	2.89	2.91	2.91	-2.35%	209,521
Aug 31, 2026	2.94	2.98	2.94	2.98	2.98	1.19%	310,621
Aug 28, 2026	2.93	2.98	2.93	2.94	2.94	-	202,594
Aug 27, 2026	2.98	2.98	2.93	2.94	2.94	0.17%	185,478
Aug 26, 2026	2.95	2.97	2.94	2.94	2.94	-0.68%	179,813
Aug 25, 2026	2.98	2.99	2.95	2.96	2.96	-0.67%	239,722
Aug 24, 2026	2.93	2.99	2.93	2.98	2.98	1.71%	196,706
Aug 21, 2026	2.97	2.97	2.93	2.93	2.93	-	318,188
Aug 20, 2026	2.94	2.96	2.90	2.93	2.93	-0.17%	216,279
Aug 19, 2026	2.94	2.96	2.93	2.93	2.93	-0.34%	233,149
Aug 18, 2026	2.97	2.99	2.94	2.94	2.94	-1.18%	165,229
Aug 17, 2026	2.99	3.02	2.97	2.98	2.98	-0.83%	143,413
Aug 14, 2026	3.02	3.03	3.00	3.00	3.00	-0.17%	220,828
Aug 13, 2026	3.01	3.03	3.01	3.01	3.01	-0.66%	205,811
Aug 12, 2026	3.04	3.04	3.01	3.03	3.03	0.33%	174,032
Aug 11, 2026	2.99	3.05	2.99	3.02	3.02	0.50%	174,288
Aug 10, 2026	3.03	3.03	2.99	3.00	3.00	-0.50%	162,642
Aug 7, 2026	3.01	3.03	2.95	3.02	3.02	0.50%	215,496
Aug 6, 2026	3.04	3.04	3.00	3.00	3.00	-0.99%	185,808
Aug 5, 2026	3.06	3.06	3.00	3.03	3.03	1.00%	173,207
Aug 4, 2026	3.00	3.03	2.97	3.00	3.00	0.33%	198,379
Aug 3, 2026	2.95	3.07	2.95	2.99	2.99	2.05%	634,731
Jul 31, 2026	2.92	3.04	2.89	2.93	2.93	2.27%	507,853
Jul 30, 2026	2.81	2.91	2.80	2.87	2.87	1.06%	264,868
Jul 29, 2026	2.83	2.87	2.81	2.84	2.84	0.89%	170,928
Jul 28, 2026	2.80	2.84	2.80	2.81	2.81	0.36%	160,401
Jul 27, 2026	2.83	2.85	2.80	2.80	2.80	-	182,499
Jul 24, 2026	2.79	2.84	2.78	2.80	2.80	0.72%	144,449
Jul 23, 2026	2.82	2.82	2.78	2.78	2.78	-1.59%	230,205
Jul 22, 2026	2.80	2.84	2.78	2.83	2.83	1.25%	217,411
Jul 21, 2026	2.82	2.82	2.76	2.79	2.79	-0.36%	178,523
Jul 20, 2026	2.85	2.85	2.80	2.80	2.80	-1.41%	196,455
Jul 17, 2026	2.87	2.87	2.83	2.84	2.84	-0.70%	136,465
Jul 16, 2026	2.84	2.88	2.84	2.86	2.86	0.70%	143,883
Jul 15, 2026	2.85	2.85	2.82	2.84	2.84	0.18%	410,217
Jul 14, 2026	2.86	2.86	2.82	2.84	2.84	-1.05%	186,422
Jul 13, 2026	2.85	2.89	2.84	2.87	2.87	-0.35%	122,688
Jul 10, 2026	2.89	2.92	2.86	2.88	2.88	0.52%	163,830
Jul 9, 2026	2.85	2.89	2.84	2.86	2.86	0.88%	331,647