Gradiente Infotainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.24	2.24	2.05	2.06	2.06	-4.19%	207,460
Oct 22, 2026	2.31	2.35	2.15	2.15	2.15	-4.87%	155,642
Oct 21, 2026	2.41	2.41	2.25	2.26	2.26	-3.00%	122,798
Oct 19, 2026	2.37	2.41	2.30	2.33	2.33	-1.69%	182,817
Oct 16, 2026	2.42	2.44	2.28	2.37	2.37	-0.42%	240,400
Oct 15, 2026	2.44	2.44	2.28	2.38	2.38	2.15%	261,839
Oct 14, 2026	2.38	2.41	2.33	2.33	2.33	-2.10%	107,480
Oct 13, 2026	2.37	2.45	2.36	2.38	2.38	-3.25%	368,727
Oct 12, 2026	2.44	2.50	2.33	2.46	2.46	2.93%	203,722
Oct 9, 2026	2.46	2.50	2.34	2.39	2.39	-2.85%	1,026,936
Oct 8, 2026	2.50	2.53	2.40	2.46	2.46	-1.60%	308,363
Oct 7, 2026	2.51	2.64	2.45	2.50	2.50	-2.72%	1,249,514
Oct 6, 2026	2.47	2.59	2.36	2.57	2.57	4.05%	795,138
Oct 5, 2026	2.47	2.47	2.42	2.47	2.47	4.66%	982,297
Oct 1, 2026	2.36	2.36	2.36	2.36	2.36	4.89%	1,028,057
Sep 30, 2026	2.23	2.25	2.23	2.25	2.25	4.65%	1,396,620
Sep 29, 2026	2.10	2.16	2.00	2.15	2.15	4.37%	848,308
Sep 28, 2026	2.10	2.10	1.95	2.06	2.06	0.49%	2,146,161
Sep 25, 2026	2.19	2.19	2.05	2.05	2.05	-4.65%	920,446
Sep 24, 2026	2.26	2.26	2.15	2.15	2.15	-4.87%	757,135
Sep 23, 2026	2.36	2.40	2.26	2.26	2.26	-4.64%	375,585
Sep 22, 2026	2.42	2.46	2.30	2.37	2.37	-	310,681
Sep 21, 2026	2.42	2.49	2.31	2.37	2.37	-0.42%	526,428
Sep 18, 2026	2.36	2.40	2.25	2.38	2.38	0.85%	414,891
Sep 17, 2026	2.42	2.42	2.24	2.36	2.36	0.85%	124,433
Sep 16, 2026	2.49	2.49	2.34	2.34	2.34	-4.88%	270,800
Sep 15, 2026	2.54	2.62	2.40	2.46	2.46	-1.99%	732,804
Sep 11, 2026	2.57	2.57	2.46	2.51	2.51	-0.79%	1,359,568
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