Gradiente Infotainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	2.83	2.97	2.78	2.97	2.97	4.95%	694,765
Jul 1, 2026	2.72	2.85	2.66	2.83	2.83	2.54%	454,199
Jun 30, 2026	2.78	2.86	2.76	2.76	2.76	-4.83%	1,084,963
Jun 29, 2026	3.05	3.11	2.86	2.90	2.90	-2.36%	2,310,476
Jun 25, 2026	2.97	2.97	2.71	2.97	2.97	4.95%	1,860,105
Jun 24, 2026	2.83	2.83	2.83	2.83	2.83	4.81%	236,844
Jun 23, 2026	2.70	2.70	2.70	2.70	2.70	4.65%	198,395
Jun 22, 2026	2.58	2.58	2.58	2.58	2.58	4.88%	79,539
Jun 19, 2026	2.45	2.46	2.40	2.46	2.46	4.68%	239,766
Jun 18, 2026	2.27	2.35	2.18	2.35	2.35	4.91%	1,265,913
Jun 17, 2026	2.22	2.27	2.12	2.24	2.24	3.23%	1,897,717
Jun 16, 2026	2.10	2.20	2.08	2.17	2.17	-	1,371,060
Jun 15, 2026	2.21	2.30	2.17	2.17	2.17	-4.82%	1,420,324
Jun 12, 2026	2.40	2.41	2.28	2.28	2.28	-5.00%	1,643,258
Jun 11, 2026	2.40	2.60	2.40	2.40	2.40	-4.76%	3,292,730
Jun 10, 2026	2.52	2.52	2.52	2.52	2.52	-4.91%	332,462
Jun 9, 2026	2.65	2.65	2.65	2.65	2.65	-4.68%	138,834
Jun 8, 2026	2.78	2.78	2.78	2.78	2.78	-4.79%	114,819
Jun 5, 2026	2.92	2.92	2.92	2.92	2.92	-4.89%	292,187
Jun 4, 2026	3.07	3.07	3.07	3.07	3.07	-4.95%	48,275
Jun 3, 2026	3.23	3.23	3.23	3.23	3.23	-5.00%	55,084
Jun 2, 2026	3.40	3.40	3.40	3.40	3.40	-4.76%	68,405
Jun 1, 2026	3.57	3.57	3.57	3.57	3.57	-4.80%	78,930
May 29, 2026	3.75	3.75	3.75	3.75	3.75	-4.82%	169,189
May 27, 2026	3.94	4.34	3.94	3.94	3.94	-4.83%	2,325,671
May 26, 2026	4.14	4.14	4.14	4.14	4.14	-10.00%	154,716
May 25, 2026	4.60	4.60	4.60	4.60	4.60	-9.98%	94,580
May 22, 2026	5.11	5.11	5.11	5.11	5.11	-9.88%	86,963
May 21, 2026	5.67	5.67	5.67	5.67	5.67	-4.87%	77,747