Groupe Minoteries SA (GMI) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | +1.79% | 1 | 0.01 |
| Nov 02, 2026 | 228.00 | 228.00 | 220.00 | 224.00 | 224.00 | +0.00% | 246 | 1.58 |
| Oct 30, 2026 | 222.00 | 226.00 | 216.00 | 224.00 | 224.00 | +0.00% | 712 | 4.90 |
| Oct 29, 2026 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | -2.61% | 119 | 0.83 |
| Oct 28, 2026 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | +3.60% | 518 | 3.80 |
| Oct 27, 2026 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | -1.77% | 100 | 0.74 |
| Oct 26, 2026 | 228.00 | 230.00 | 220.00 | 226.00 | 226.00 | +0.00% | 302 | 2.31 |
| Oct 23, 2026 | 230.00 | 230.00 | 218.00 | 226.00 | 226.00 | -0.88% | 272 | 2.14 |
| Oct 22, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | +0.00% | 20 | 0.16 |
| Oct 21, 2026 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | +3.64% | 19 | 0.15 |
| Oct 20, 2026 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | -3.51% | 10 | 0.08 |
| Oct 19, 2026 | 222.00 | 228.00 | 222.00 | 228.00 | 228.00 | +3.64% | 115 | 0.92 |
| Oct 16, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.90% | 2 | 0.02 |
| Oct 15, 2026 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | +0.00% | 83 | 0.67 |
| Oct 14, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.77% | 5 | 0.04 |
| Oct 13, 2026 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | +0.89% | 24 | 0.19 |
| Oct 12, 2026 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | +0.00% | 204 | 1.66 |
| Oct 09, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | 5 | 0.04 |
| Oct 08, 2026 | 220.00 | 226.00 | 218.00 | 226.00 | 226.00 | +1.80% | 101 | 0.79 |
| Oct 07, 2026 | 230.00 | 230.00 | 212.00 | 222.00 | 222.00 | -1.77% | 742 | 6.39 |
| Oct 06, 2026 | 226.00 | 226.00 | 220.00 | 226.00 | 226.00 | +0.00% | 248 | 2.10 |
| Oct 05, 2026 | 226.00 | 226.00 | 220.00 | 226.00 | 226.00 | +0.89% | 90 | 0.76 |
| Oct 02, 2026 | 228.00 | 228.00 | 218.00 | 224.00 | 224.00 | -0.88% | 894 | 8.45 |
| Oct 01, 2026 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | +0.89% | 30 | 0.28 |
| Sep 30, 2026 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | -2.61% | 26 | 0.24 |
| Sep 29, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | +0.00% | 1 | 0.01 |
| Sep 28, 2026 | 226.00 | 230.00 | 224.00 | 230.00 | 230.00 | +0.00% | 107 | 1.01 |
| Sep 25, 2026 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | +0.00% | 59 | 0.56 |
| Sep 24, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | +0.00% | 143 | 1.39 |
| Sep 23, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | +0.88% | 200 | 2.00 |
| Sep 22, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | +0.00% | 2 | 0.02 |
| Sep 21, 2026 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | +1.79% | 131 | 1.33 |
| Sep 18, 2026 | 228.00 | 230.00 | 220.00 | 224.00 | 224.00 | -1.75% | 374 | 4.01 |
| Sep 17, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | +0.00% | 2 | 0.02 |
| Sep 16, 2026 | 228.00 | 228.00 | 220.00 | 228.00 | 228.00 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 228.00 | 228.00 | 218.00 | 228.00 | 228.00 | +0.88% | 348 | 3.86 |
| Sep 14, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | 10 | 0.11 |
| Sep 11, 2026 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | +0.88% | 46 | 0.50 |
| Sep 10, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | +0.00% | 15 | 0.16 |
| Sep 09, 2026 | 224.00 | 226.00 | 220.00 | 226.00 | 226.00 | +0.00% | 100 | 1.07 |
| Sep 08, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | +0.89% | 4 | 0.04 |
| Sep 07, 2026 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | -0.88% | 3 | 0.03 |
| Sep 04, 2026 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | +0.89% | 67 | 0.71 |
| Sep 03, 2026 | 222.00 | 224.00 | 218.00 | 224.00 | 224.00 | -0.88% | 202 | 2.06 |
| Sep 02, 2026 | 222.00 | 228.00 | 220.00 | 226.00 | 226.00 | +0.00% | 160 | 1.67 |
| Sep 01, 2026 | 228.00 | 230.00 | 220.00 | 226.00 | 226.00 | -1.74% | 601 | 6.96 |
| Aug 31, 2026 | 228.00 | 230.00 | 220.00 | 230.00 | 230.00 | +0.00% | 211 | 2.53 |
| Aug 28, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | +0.00% | 61 | 0.74 |
| Aug 27, 2026 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | +0.00% | 121 | 1.49 |
| Aug 26, 2026 | 222.00 | 230.00 | 222.00 | 230.00 | 230.00 | +1.77% | 233 | 2.99 |
