Gentili Mosconi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	3.28	3.31	3.22	3.22	3.22	-3.88%	3,156
Dec 4, 2025	3.35	3.35	3.35	3.35	3.35	-	400
Dec 3, 2025	3.35	3.38	3.30	3.35	3.35	0.30%	2,237
Dec 2, 2025	3.34	3.40	3.26	3.34	3.34	0.30%	30,922
Dec 1, 2025	3.17	3.41	3.13	3.33	3.33	4.06%	45,029
Nov 28, 2025	3.06	3.26	3.06	3.20	3.20	6.67%	17,437
Nov 27, 2025	2.99	3.19	2.99	3.00	3.00	-1.96%	31,685
Nov 26, 2025	2.98	3.06	2.98	3.06	3.06	2.00%	31,300
Nov 25, 2025	2.91	3.00	2.90	3.00	3.00	2.04%	6,475
Nov 24, 2025	2.80	2.94	2.80	2.94	2.94	1.03%	8,284
Nov 21, 2025	2.91	2.91	2.91	2.91	2.91	1.75%	20,006
Nov 20, 2025	2.86	2.86	2.86	2.86	2.86	0.35%	1
Nov 19, 2025	2.85	2.85	2.85	2.85	2.85	-	-
Nov 18, 2025	2.80	2.85	2.80	2.85	2.85	-0.35%	175
Nov 17, 2025	2.80	2.86	2.80	2.86	2.86	-	5,101
Nov 14, 2025	2.86	2.92	2.86	2.86	2.86	-2.39%	4,654
Nov 13, 2025	2.92	2.93	2.87	2.93	2.93	-0.34%	1,205
Nov 12, 2025	2.87	2.94	2.87	2.94	2.94	-	3,492
Nov 11, 2025	2.94	2.94	2.94	2.94	2.94	0.68%	5
Nov 10, 2025	2.86	2.92	2.86	2.92	2.92	-0.34%	34
Nov 7, 2025	2.88	2.93	2.88	2.93	2.93	-0.68%	29
Nov 6, 2025	2.90	2.95	2.90	2.95	2.95	-0.67%	256
Nov 5, 2025	2.97	2.97	2.97	2.97	2.97	1.71%	5
Nov 4, 2025	2.87	2.92	2.85	2.92	2.92	-0.68%	1,915
Nov 3, 2025	2.95	2.95	2.94	2.94	2.94	1.73%	2,231
Oct 31, 2025	3.02	3.02	2.80	2.89	2.89	-2.36%	1,988
Oct 30, 2025	2.96	2.96	2.96	2.96	2.96	2.07%	1
Oct 29, 2025	2.92	2.92	2.86	2.90	2.90	-3.01%	3,641
Oct 28, 2025	2.96	3.14	2.87	2.99	2.99	3.10%	8,802
Oct 27, 2025	2.90	2.90	2.75	2.90	2.90	2.11%	14,041
Oct 24, 2025	2.91	3.09	2.84	2.84	2.84	-0.35%	15,244
Oct 23, 2025	2.78	3.00	2.75	2.85	2.85	4.78%	31,989
Oct 22, 2025	2.78	2.78	2.70	2.72	2.72	-3.89%	11,384
Oct 21, 2025	2.83	2.83	2.72	2.83	2.83	-	16,556
Oct 20, 2025	2.83	2.83	2.83	2.83	2.83	-1.05%	523
Oct 17, 2025	2.86	2.86	2.86	2.86	2.86	-2.05%	1,650
Oct 16, 2025	2.92	2.92	2.92	2.92	2.92	0.34%	4
Oct 15, 2025	2.84	2.94	2.79	2.91	2.91	2.83%	9,065
Oct 14, 2025	2.86	2.86	2.78	2.83	2.83	1.07%	2,851
Oct 13, 2025	2.86	2.86	2.80	2.80	2.80	-2.10%	1,020
Oct 10, 2025	2.86	2.87	2.86	2.86	2.86	0.70%	1,201
Oct 9, 2025	2.86	2.86	2.80	2.84	2.84	-0.70%	3,092
Oct 8, 2025	2.82	2.86	2.82	2.86	2.86	1.42%	2,802
Oct 7, 2025	2.77	2.82	2.77	2.82	2.82	0.71%	2,710
Oct 6, 2025	2.80	2.80	2.80	2.80	2.80	0.36%	800
Oct 3, 2025	2.82	2.82	2.74	2.79	2.79	-0.36%	1,940
Oct 2, 2025	2.73	2.82	2.72	2.80	2.80	-0.71%	2,260
Oct 1, 2025	2.77	2.82	2.74	2.82	2.82	0.36%	2,168
Sep 30, 2025	2.77	2.81	2.70	2.81	2.81	-0.71%	5,700
Sep 29, 2025	2.83	2.83	2.83	2.83	2.83	1.43%	1,000