Gradiente Infotainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	2.60	2.61	2.51	2.53	2.53	-0.78%	1,077,579
Sep 9, 2026	2.63	2.63	2.48	2.55	2.55	0.39%	2,023,521
Sep 8, 2026	2.62	2.67	2.52	2.54	2.54	-3.79%	1,367,910
Sep 7, 2026	2.76	2.76	2.60	2.64	2.64	-2.58%	1,514,582
Sep 4, 2026	2.77	2.80	2.65	2.71	2.71	1.50%	1,829,209
Sep 3, 2026	2.70	2.71	2.65	2.67	2.67	0.75%	412,547
Sep 2, 2026	2.64	2.67	2.63	2.65	2.65	2.32%	606,549
Sep 1, 2026	2.62	2.62	2.57	2.59	2.59	-	405,560
Aug 31, 2026	2.77	2.79	2.59	2.59	2.59	-4.78%	1,371,007
Aug 28, 2026	2.79	2.79	2.65	2.72	2.72	0.37%	2,679,318
Aug 27, 2026	2.57	2.77	2.57	2.71	2.71	0.37%	2,884,018
Aug 26, 2026	2.85	2.85	2.70	2.70	2.70	-4.93%	481,280
Aug 25, 2026	3.03	3.03	2.84	2.84	2.84	-4.70%	1,971,270
Aug 24, 2026	2.99	3.04	2.96	2.98	2.98	1.71%	5,378,024
Aug 21, 2026	2.97	2.98	2.80	2.93	2.93	1.03%	2,209,770
Aug 20, 2026	2.95	2.97	2.83	2.90	2.90	1.40%	1,689,207
Aug 19, 2026	2.89	2.94	2.71	2.86	2.86	2.14%	6,246,832
Aug 18, 2026	2.84	2.86	2.78	2.80	2.80	1.08%	1,902,436
Aug 17, 2026	2.83	2.83	2.73	2.77	2.77	1.84%	1,104,073
Aug 14, 2026	2.73	2.78	2.71	2.72	2.72	2.26%	1,780,823
Aug 13, 2026	2.70	2.74	2.65	2.66	2.66	1.92%	2,116,259
Aug 12, 2026	2.67	2.69	2.60	2.61	2.61	1.56%	3,791,463
Aug 11, 2026	2.46	2.59	2.35	2.57	2.57	4.05%	4,168,106
Aug 10, 2026	2.59	2.68	2.47	2.47	2.47	-4.63%	360,218
Aug 7, 2026	2.70	2.70	2.55	2.59	2.59	-3.36%	715,352
Aug 6, 2026	2.65	2.72	2.60	2.68	2.68	1.13%	634,078
Aug 5, 2026	2.70	2.70	2.60	2.65	2.65	-1.85%	191,930
Aug 4, 2026	2.77	2.84	2.66	2.70	2.70	-2.88%	246,520
Aug 3, 2026	2.84	2.84	2.61	2.78	2.78	1.46%	204,269
Jul 31, 2026	2.89	2.89	2.67	2.74	2.74	-1.08%	197,341
Jul 30, 2026	2.80	2.85	2.68	2.77	2.77	-1.07%	161,803
Jul 29, 2026	2.97	2.98	2.76	2.80	2.80	-3.45%	331,999
Jul 28, 2026	2.87	2.90	2.81	2.90	2.90	4.69%	416,720
Jul 27, 2026	2.64	2.77	2.60	2.77	2.77	4.92%	157,240
Jul 24, 2026	2.56	2.75	2.56	2.64	2.64	-1.86%	492,667
Jul 23, 2026	2.68	2.96	2.68	2.69	2.69	-4.61%	923,208
Jul 22, 2026	2.82	2.82	2.82	2.82	2.82	-4.73%	154,080
Jul 21, 2026	2.96	2.96	2.96	2.96	2.96	-4.82%	71,165
Jul 20, 2026	3.11	3.11	3.11	3.11	3.11	-4.89%	157,888
Jul 17, 2026	3.27	3.44	3.27	3.27	3.27	-4.94%	125,138
Jul 16, 2026	3.44	3.60	3.44	3.44	3.44	-4.97%	265,542
Jul 15, 2026	3.59	3.68	3.52	3.62	3.62	-2.16%	490,899
Jul 14, 2026	3.77	3.77	3.65	3.70	3.70	1.93%	591,847
Jul 13, 2026	3.73	3.73	3.55	3.63	3.63	0.83%	872,013
Jul 10, 2026	3.72	3.72	3.45	3.60	3.60	1.12%	272,790
Jul 9, 2026	3.67	3.67	3.38	3.56	3.56	0.28%	969,385
Jul 8, 2026	3.59	3.59	3.27	3.55	3.55	3.80%	2,232,437
Jul 7, 2026	3.42	3.42	3.41	3.42	3.42	4.91%	587,128
Jul 6, 2026	3.26	3.26	3.17	3.26	3.26	4.82%	397,383
Jul 3, 2026	3.11	3.11	3.01	3.11	3.11	4.71%	316,655