Gestamp Automoción Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	3.05	3.05	3.05	3.05	3.05	-1.23%	-
Jan 8, 2026	3.08	3.08	3.08	3.08	3.08	1.31%	-
Jan 7, 2026	3.04	3.04	3.04	3.04	3.04	-0.20%	-
Jan 6, 2026	3.05	3.05	3.05	3.05	3.05	2.07%	-
Jan 5, 2026	2.99	2.99	2.99	2.99	2.99	0.34%	-
Jan 2, 2026	2.98	2.98	2.98	2.98	2.98	1.29%	-
Dec 30, 2025	2.94	2.94	2.94	2.94	2.94	1.59%	-
Dec 29, 2025	2.89	2.89	2.89	2.89	2.89	-1.43%	-
Dec 23, 2025	2.94	2.94	2.94	2.94	2.94	1.10%	-
Dec 22, 2025	2.90	2.90	2.90	2.90	2.90	-0.27%	-
Dec 19, 2025	2.91	2.91	2.91	2.91	2.91	2.03%	-
Dec 18, 2025	2.85	2.85	2.85	2.85	2.85	-0.70%	-
Dec 17, 2025	2.87	2.87	2.87	2.87	2.87	0.42%	-
Dec 16, 2025	2.86	2.86	2.86	2.86	2.86	0.49%	-
Dec 15, 2025	2.85	2.85	2.85	2.85	2.85	2.08%	-
Dec 12, 2025	2.79	2.79	2.79	2.79	2.79	0.65%	-
Dec 11, 2025	2.77	2.77	2.77	2.77	2.77	-1.56%	-
Dec 10, 2025	2.82	2.82	2.82	2.82	2.82	-1.19%	-
Dec 9, 2025	2.85	2.85	2.85	2.85	2.85	-0.90%	-
Dec 8, 2025	2.88	2.88	2.88	2.88	2.88	-0.28%	-
Dec 5, 2025	2.88	2.88	2.88	2.88	2.88	-0.69%	-
Dec 4, 2025	2.90	2.90	2.90	2.90	2.90	-0.55%	-
Dec 3, 2025	2.92	2.92	2.92	2.92	2.92	0.55%	-
Dec 2, 2025	2.92	2.92	2.90	2.90	2.90	-0.21%	-
Dec 1, 2025	2.91	2.91	2.91	2.91	2.91	0.07%	-
Nov 28, 2025	2.91	2.91	2.91	2.91	2.91	-0.07%	-
Nov 27, 2025	2.91	2.91	2.91	2.91	2.91	0.76%	-
Nov 26, 2025	2.89	2.89	2.89	2.89	2.89	-1.50%	-
Nov 25, 2025	2.93	2.93	2.93	2.93	2.93	2.16%	-
Nov 24, 2025	2.87	2.87	2.87	2.87	2.87	1.06%	-
Nov 21, 2025	2.84	2.84	2.84	2.84	2.84	-	-
Nov 20, 2025	2.84	2.84	2.84	2.84	2.84	1.07%	-
Nov 19, 2025	2.81	2.81	2.81	2.81	2.81	1.59%	-
Nov 18, 2025	2.77	2.77	2.77	2.77	2.77	-1.98%	-
Nov 17, 2025	2.82	2.82	2.82	2.82	2.82	-1.88%	-
Nov 14, 2025	2.88	2.88	2.88	2.88	2.88	1.70%	-
Nov 13, 2025	2.83	2.83	2.83	2.83	2.83	-0.21%	-
Nov 12, 2025	2.83	2.83	2.83	2.83	2.83	0.64%	-
Nov 11, 2025	2.82	2.82	2.82	2.82	2.82	-2.15%	-
Nov 10, 2025	2.88	2.88	2.88	2.88	2.88	1.62%	-
Nov 7, 2025	2.83	2.83	2.83	2.83	2.83	-2.81%	-
Nov 6, 2025	2.91	2.91	2.91	2.91	2.91	-10.45%	-
Nov 5, 2025	3.25	3.25	3.25	3.25	3.25	-1.09%	-
Nov 4, 2025	3.29	3.29	3.29	3.29	3.29	-0.60%	-
Nov 3, 2025	3.31	3.31	3.31	3.31	3.31	0.24%	-
Oct 31, 2025	3.30	3.30	3.30	3.30	3.30	-2.48%	-
Oct 30, 2025	3.39	3.39	3.39	3.39	3.39	-0.35%	-
Oct 29, 2025	3.40	3.40	3.40	3.40	3.40	1.92%	-
Oct 28, 2025	3.33	3.33	3.33	3.33	3.33	-1.42%	-
Oct 27, 2025	3.38	3.38	3.38	3.38	3.38	0.96%	-