General Interface Solution (GIS) Holding Limited (LUX:GISHA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 1.530
-0.020 (-1.29%)
At close: Jul 31, 2025
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Jul 31, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Jul 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 28, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Jul 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | - |
| Jul 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Jul 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.70% | - |
| Jul 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.27% | - |
| Jul 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Jul 18, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.42% | - |
| Jul 16, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| Jul 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 9.49% | - |
| Jul 14, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Jul 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Jul 10, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Jul 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Jul 8, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Jul 7, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Jul 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Jul 3, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 5.04% | - |
| Jul 2, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Jun 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | - |
| Jun 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Jun 26, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Jun 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | - |
| Jun 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.01% | - |
| Jun 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Jun 20, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Jun 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.55% | - |
| Jun 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jun 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Jun 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jun 13, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.64% | - |
| Jun 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Jun 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | - |
| Jun 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Jun 9, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Jun 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Jun 5, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Jun 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.65% | - |
| Jun 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jun 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.82% | - |
| May 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| May 28, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| May 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.66% | - |
| May 26, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| May 23, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | - |