TipRanks
Go Ultimate55% OFF

Gabetti Property Solutions SpA (GAB) Historical Prices

IT:GAB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.370.390.360.390.39+4.05%121,6000.65
Oct 29, 20260.360.380.360.370.37+2.78%68,6390.37
Oct 28, 20260.350.360.350.360.36+2.56%180,9780.93
Oct 27, 20260.330.360.330.350.35+0.57%240,5071.23
Oct 26, 20260.340.350.340.350.35+0.00%64,0750.33
Oct 23, 20260.350.350.340.350.35+0.00%156,9000.79
Oct 22, 20260.320.350.320.350.35+1.75%201,3671.03
Oct 21, 20260.330.340.320.340.34+1.18%166,7280.86
Oct 20, 20260.350.350.330.340.34+5.61%102,1650.53
Oct 19, 20260.340.340.310.320.32-5.59%202,8181.07
Oct 16, 20260.350.350.340.340.34-1.16%63,0330.34
Oct 15, 20260.360.360.340.340.34-3.64%72,7810.39
Oct 14, 20260.360.360.350.360.36-2.19%92,3040.50
Oct 13, 20260.370.370.360.370.37-3.95%73,3990.40
Oct 12, 20260.380.380.380.380.38+0.00%1,0000.01
Oct 09, 20260.370.380.370.380.38+2.15%19,7600.11
Oct 08, 20260.380.380.360.370.37+0.81%11,3600.06
Oct 07, 20260.380.380.360.370.37-2.38%50,3660.27
Oct 06, 20260.380.390.380.380.38+2.72%21,3040.12
Oct 05, 20260.370.370.370.370.37+0.00%4,5970.02
Oct 02, 20260.370.370.370.370.37+1.10%27,5240.15
Oct 01, 20260.390.390.350.360.36-4.96%594,6113.30
Sep 30, 20260.370.400.370.380.38+1.59%55,6640.31
Sep 29, 20260.380.380.370.380.38-1.05%28,5540.16
Sep 28, 20260.380.390.380.380.38+0.26%7,9190.04
Sep 25, 20260.380.380.380.380.38-0.26%14,6820.08
Sep 24, 20260.390.390.380.380.38-2.56%89,2310.49
Sep 23, 20260.390.390.390.390.39-0.51%18,9480.10
Sep 22, 20260.390.400.390.390.39-0.51%22,5830.12
Sep 21, 20260.390.400.390.400.40+1.28%30,5090.16
Sep 18, 20260.410.410.390.390.39-3.47%175,0280.92
Sep 17, 20260.400.410.390.400.40+2.02%128,3420.65
Sep 16, 20260.400.400.390.400.40-1.25%59,9950.29
Sep 15, 20260.410.410.400.400.40-2.43%109,6500.51
Sep 14, 20260.410.410.410.410.41-2.38%57,9350.26
Sep 11, 20260.410.420.400.420.42+2.68%121,3690.53
Sep 10, 20260.410.410.410.410.41-0.73%27,4410.12
Sep 09, 20260.430.430.410.410.41-2.36%73,1160.31
Sep 08, 20260.410.430.410.420.42+2.67%245,5511.06
Sep 07, 20260.430.430.410.410.41-1.90%177,2980.78
Sep 04, 20260.430.430.410.420.42+0.24%63,3100.28
Sep 03, 20260.410.430.400.420.42+3.46%98,5560.44
Sep 02, 20260.410.410.400.410.41+0.75%55,1950.24
Sep 01, 20260.420.420.400.400.40-3.13%102,2940.45
Aug 31, 20260.430.450.410.420.42-3.04%141,4860.63
Aug 28, 20260.420.430.420.430.43+1.90%38,5790.17
Aug 27, 20260.420.440.420.420.42+1.20%315,3021.43
Aug 26, 20260.410.430.400.420.42+6.41%279,8511.29
Aug 25, 20260.390.390.390.390.39-2.26%25,2570.12
Aug 24, 20260.390.400.390.400.40+3.10%4,0000.02