Want to see ES:GSJ full AI Analyst Report?
Grupo Empresarial San Jose, S.A. (GSJ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.16 | 7.16 | 6.90 | 6.96 | 6.96 | -3.06% | 55,785 | 1.20 |
| Oct 29, 2026 | 7.30 | 7.30 | 7.08 | 7.18 | 7.18 | -0.14% | 33,706 | 0.72 |
| Oct 28, 2026 | 7.16 | 7.24 | 7.16 | 7.19 | 7.19 | -0.28% | 16,129 | 0.33 |
| Oct 27, 2026 | 7.09 | 7.24 | 7.00 | 7.21 | 7.21 | +2.71% | 38,600 | 0.79 |
| Oct 26, 2026 | 6.90 | 7.06 | 6.89 | 7.02 | 7.02 | +1.89% | 47,520 | 0.97 |
| Oct 23, 2026 | 6.89 | 6.95 | 6.80 | 6.89 | 6.89 | +0.29% | 44,482 | 0.87 |
| Oct 22, 2026 | 6.93 | 7.03 | 6.87 | 6.87 | 6.87 | -2.55% | 44,883 | 0.86 |
| Oct 21, 2026 | 6.95 | 7.08 | 6.95 | 7.05 | 7.05 | +0.14% | 20,204 | 0.38 |
| Oct 20, 2026 | 6.88 | 7.13 | 6.86 | 7.04 | 7.04 | +2.33% | 45,016 | 0.85 |
| Oct 19, 2026 | 6.92 | 6.95 | 6.85 | 6.88 | 6.88 | -1.29% | 48,977 | 0.94 |
| Oct 16, 2026 | 7.01 | 7.10 | 6.96 | 6.97 | 6.97 | +0.00% | 33,254 | 0.63 |
| Oct 15, 2026 | 7.20 | 7.20 | 6.87 | 6.97 | 6.97 | -0.14% | 92,341 | 1.77 |
| Oct 14, 2026 | 7.06 | 7.22 | 6.98 | 6.98 | 6.98 | -1.13% | 42,932 | 0.82 |
| Oct 13, 2026 | 7.08 | 7.13 | 7.01 | 7.06 | 7.06 | +0.00% | 50,829 | 0.98 |
| Oct 12, 2026 | 7.13 | 7.22 | 7.05 | 7.06 | 7.06 | -0.98% | 35,475 | 0.68 |
| Oct 09, 2026 | 7.20 | 7.26 | 7.11 | 7.13 | 7.13 | -0.70% | 33,742 | 0.64 |
| Oct 08, 2026 | 7.06 | 7.18 | 6.92 | 7.18 | 7.18 | +1.70% | 276,080 | 5.68 |
| Oct 07, 2026 | 7.24 | 7.25 | 7.06 | 7.06 | 7.06 | -2.75% | 78,023 | 1.63 |
| Oct 06, 2026 | 7.29 | 7.34 | 7.19 | 7.26 | 7.26 | -0.14% | 61,148 | 1.28 |
| Oct 05, 2026 | 7.48 | 7.48 | 7.23 | 7.27 | 7.27 | -2.02% | 38,335 | 0.80 |
| Oct 02, 2026 | 7.40 | 7.63 | 7.40 | 7.42 | 7.42 | +0.68% | 59,787 | 1.25 |
| Oct 01, 2026 | 7.63 | 7.63 | 7.36 | 7.37 | 7.37 | -2.51% | 106,652 | 2.28 |
| Sep 30, 2026 | 7.58 | 7.58 | 7.43 | 7.56 | 7.56 | +1.61% | 42,330 | 0.90 |
| Sep 29, 2026 | 7.65 | 7.65 | 7.42 | 7.44 | 7.44 | -2.11% | 48,922 | 1.05 |
| Sep 28, 2026 | 7.59 | 7.68 | 7.40 | 7.60 | 7.60 | +1.20% | 71,217 | 1.54 |
| Sep 25, 2026 | 7.48 | 7.62 | 7.48 | 7.51 | 7.51 | +0.54% | 28,581 | 0.61 |
| Sep 24, 2026 | 7.60 | 7.60 | 7.47 | 7.47 | 7.47 | -2.10% | 32,484 | 0.69 |
| Sep 23, 2026 | 7.66 | 7.74 | 7.57 | 7.63 | 7.63 | -0.39% | 26,417 | 0.56 |
| Sep 22, 2026 | 7.65 | 7.71 | 7.61 | 7.66 | 7.66 | +0.39% | 52,133 | 1.09 |
| Sep 21, 2026 | 7.75 | 7.75 | 7.60 | 7.63 | 7.63 | +0.66% | 12,379 | 0.26 |
| Sep 18, 2026 | 7.62 | 7.73 | 7.54 | 7.58 | 7.58 | -1.69% | 18,953 | 0.38 |
| Sep 17, 2026 | 7.78 | 7.80 | 7.26 | 7.71 | 7.71 | +0.13% | 63,747 | 1.27 |
| Sep 16, 2026 | 7.43 | 7.73 | 7.43 | 7.70 | 7.70 | +3.36% | 46,258 | 0.91 |
| Sep 15, 2026 | 7.59 | 7.59 | 7.44 | 7.45 | 7.45 | -1.06% | 38,477 | 0.73 |
| Sep 14, 2026 | 7.58 | 7.67 | 7.49 | 7.53 | 7.53 | -2.46% | 44,041 | 0.82 |
| Sep 11, 2026 | 7.60 | 7.72 | 7.55 | 7.72 | 7.72 | +1.85% | 29,525 | 0.53 |
| Sep 10, 2026 | 7.79 | 7.79 | 7.55 | 7.58 | 7.58 | -1.69% | 68,736 | 1.23 |
| Sep 09, 2026 | 7.81 | 7.92 | 7.70 | 7.71 | 7.71 | -1.66% | 31,705 | 0.56 |
| Sep 08, 2026 | 7.77 | 7.92 | 7.77 | 7.84 | 7.84 | +0.38% | 36,417 | 0.64 |
| Sep 07, 2026 | 7.80 | 7.84 | 7.72 | 7.81 | 7.81 | +0.51% | 37,705 | 0.66 |
| Sep 04, 2026 | 7.75 | 7.80 | 7.65 | 7.77 | 7.77 | +0.39% | 28,085 | 0.49 |
| Sep 03, 2026 | 7.58 | 7.74 | 7.58 | 7.74 | 7.74 | +2.25% | 25,065 | 0.43 |
| Sep 02, 2026 | 7.58 | 7.63 | 7.51 | 7.57 | 7.57 | -0.66% | 59,061 | 0.99 |
| Sep 01, 2026 | 7.69 | 7.69 | 7.58 | 7.62 | 7.62 | -1.04% | 61,215 | 1.03 |
| Aug 31, 2026 | 7.82 | 7.83 | 7.70 | 7.70 | 7.70 | -1.66% | 71,517 | 1.20 |
| Aug 28, 2026 | 7.85 | 7.94 | 7.80 | 7.83 | 7.83 | -0.38% | 32,914 | 0.55 |
| Aug 27, 2026 | 8.09 | 8.09 | 7.83 | 7.86 | 7.86 | -0.76% | 64,090 | 1.06 |
| Aug 26, 2026 | 8.06 | 8.06 | 7.92 | 7.92 | 7.92 | -0.63% | 10,631 | 0.17 |
| Aug 25, 2026 | 8.01 | 8.14 | 7.89 | 7.97 | 7.97 | +0.63% | 49,022 | 0.77 |
| Aug 24, 2026 | 7.92 | 7.99 | 7.86 | 7.92 | 7.92 | -0.25% | 28,491 | 0.44 |
