Giocamondo Study S.r.l. (BIT:GMS)
Italy
· Delayed Price · Currency is EUR 1.610
-0.020 (-1.23%)
Dec 4, 2025, 6:49 PM CET
Giocamondo Study S.r.l. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 3, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | 1,000 |
| Dec 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 1, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Nov 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.68% | 3,000 |
| Nov 27, 2025 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 3.32% | 6,000 |
| Nov 26, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 24, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 19, 2025 | 1.50 | 1.66 | 1.46 | 1.66 | 1.66 | -3.78% | 10,000 |
| Nov 18, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Nov 17, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Nov 14, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Nov 13, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Nov 12, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Nov 11, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Nov 10, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Nov 7, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Nov 6, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 9.21% | 3,000 |
| Nov 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.61% | 1,000 |
| Nov 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 2,000 |
| Nov 3, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 31, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.11% | 1,000 |
| Oct 30, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Oct 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | 2,000 |
| Oct 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -5.23% | 1,000 |
| Oct 27, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 24, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 5.52% | 4,000 |
| Oct 23, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 22, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 21, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 14, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 13, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.10% | 2,000 |
| Oct 10, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | -3.76% | 6,000 |
| Oct 9, 2025 | 1.67 | 1.73 | 1.66 | 1.73 | 1.73 | -1.14% | 3,000 |
| Oct 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 7, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 6, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.86% | 1,000 |
| Oct 3, 2025 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -6.13% | 6,000 |
| Oct 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,000 |