Gestamp Automoción Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.96	2.96	2.96	2.96	2.96	-	-
Jan 29, 2026	2.96	2.96	2.96	2.96	2.96	-1.66%	-
Jan 28, 2026	3.01	3.01	3.01	3.01	3.01	0.20%	-
Jan 27, 2026	3.01	3.01	3.01	3.01	3.01	-0.73%	-
Jan 26, 2026	3.03	3.03	3.03	3.03	3.03	0.20%	-
Jan 23, 2026	3.02	3.02	3.02	3.02	3.02	1.34%	-
Jan 22, 2026	2.98	2.98	2.98	2.98	2.98	0.81%	-
Jan 21, 2026	2.96	2.96	2.96	2.96	2.96	-0.13%	-
Jan 20, 2026	2.96	2.96	2.96	2.96	2.96	-0.74%	-
Jan 19, 2026	2.99	2.99	2.99	2.99	2.99	-1.78%	-
Jan 16, 2026	3.04	3.04	3.04	3.04	3.04	-1.36%	-
Jan 15, 2026	3.08	3.08	3.08	3.08	3.08	1.52%	-
Jan 14, 2026	3.04	3.04	3.04	3.04	3.04	-3.00%	-
Jan 13, 2026	3.05	3.13	3.05	3.13	3.13	1.29%	175
Jan 12, 2026	3.09	3.09	3.09	3.09	3.09	1.44%	-
Jan 9, 2026	3.05	3.05	3.05	3.05	3.01	-1.23%	-
Jan 8, 2026	3.08	3.08	3.08	3.08	3.05	1.31%	-
Jan 7, 2026	3.04	3.04	3.04	3.04	3.01	-0.20%	-
Jan 6, 2026	3.05	3.05	3.05	3.05	3.02	2.07%	-
Jan 5, 2026	2.99	2.99	2.99	2.99	2.96	0.34%	-
Jan 2, 2026	2.98	2.98	2.98	2.98	2.95	1.29%	-
Dec 30, 2025	2.94	2.94	2.94	2.94	2.91	1.59%	-
Dec 29, 2025	2.89	2.89	2.89	2.89	2.86	-1.43%	-
Dec 23, 2025	2.94	2.94	2.94	2.94	2.91	1.10%	-
Dec 22, 2025	2.90	2.90	2.90	2.90	2.87	-0.27%	-
Dec 19, 2025	2.91	2.91	2.91	2.91	2.88	2.03%	-
Dec 18, 2025	2.85	2.85	2.85	2.85	2.82	-0.70%	-
Dec 17, 2025	2.87	2.87	2.87	2.87	2.84	0.42%	-
Dec 16, 2025	2.86	2.86	2.86	2.86	2.83	0.49%	-
Dec 15, 2025	2.85	2.85	2.85	2.85	2.82	2.08%	-
Dec 12, 2025	2.79	2.79	2.79	2.79	2.76	0.65%	-
Dec 11, 2025	2.77	2.77	2.77	2.77	2.74	-1.56%	-
Dec 10, 2025	2.82	2.82	2.82	2.82	2.79	-1.19%	-
Dec 9, 2025	2.85	2.85	2.85	2.85	2.82	-0.90%	-
Dec 8, 2025	2.88	2.88	2.88	2.88	2.85	-0.28%	-
Dec 5, 2025	2.88	2.88	2.88	2.88	2.85	-0.69%	-
Dec 4, 2025	2.90	2.90	2.90	2.90	2.87	-0.55%	-
Dec 3, 2025	2.92	2.92	2.92	2.92	2.89	0.55%	-
Dec 2, 2025	2.92	2.92	2.90	2.90	2.87	-0.21%	-
Dec 1, 2025	2.91	2.91	2.91	2.91	2.88	0.07%	-
Nov 28, 2025	2.91	2.91	2.91	2.91	2.88	-0.07%	-
Nov 27, 2025	2.91	2.91	2.91	2.91	2.88	0.76%	-
Nov 26, 2025	2.89	2.89	2.89	2.89	2.86	-1.50%	-
Nov 25, 2025	2.93	2.93	2.93	2.93	2.90	2.16%	-
Nov 24, 2025	2.87	2.87	2.87	2.87	2.84	1.06%	-
Nov 21, 2025	2.84	2.84	2.84	2.84	2.81	-	-
Nov 20, 2025	2.84	2.84	2.84	2.84	2.81	1.07%	-
Nov 19, 2025	2.81	2.81	2.81	2.81	2.78	1.59%	-
Nov 18, 2025	2.77	2.77	2.77	2.77	2.74	-1.98%	-
Nov 17, 2025	2.82	2.82	2.82	2.82	2.79	-1.88%	-