TipRanks
Go Ultimate55% OFF

Gentili Mosconi-s.P.A. (GM) Historical Prices

IT:GM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.672.702.672.682.68-0.74%3,7810.81
Oct 29, 20262.692.702.692.702.70+1.12%9020.19
Oct 28, 20262.722.722.672.672.67-0.74%7,7131.70
Oct 27, 20262.672.752.672.692.69+0.75%29,0887.15
Oct 26, 20262.632.702.572.672.67+3.89%57,82418.19
Oct 23, 20262.552.572.552.572.57+1.18%2,8270.90
Oct 22, 20262.502.552.502.542.54+0.40%2,0820.66
Oct 21, 20262.502.542.502.532.53+1.20%3,2021.02
Oct 20, 20262.502.502.442.502.50+0.00%00.00
Oct 19, 20262.502.502.502.502.50+0.40%1,2010.38
Oct 16, 20262.502.502.452.492.49+1.63%8,5132.81
Oct 15, 20262.352.452.352.452.45+2.08%4,6231.53
Oct 14, 20262.352.402.352.402.40+0.00%4,1011.37
Oct 13, 20262.382.432.382.402.40+0.84%3,2101.08
Oct 12, 20262.402.452.382.382.38-4.80%7500.25
Oct 09, 20262.492.602.472.502.50+0.81%7,6022.53
Oct 08, 20262.502.502.442.482.48-0.80%2,3030.76
Oct 07, 20262.502.522.432.502.50+1.21%4,5011.50
Oct 06, 20262.462.472.382.472.47+1.65%4,9761.69
Oct 05, 20262.512.542.432.432.43-4.33%5,0061.69
Oct 02, 20262.622.702.542.542.54-5.22%12,4994.35
Oct 01, 20262.652.712.642.682.68+0.75%6,2572.18
Sep 30, 20262.662.702.652.662.66-1.48%5,9532.08
Sep 29, 20262.772.842.702.702.70-4.59%3,9051.34
Sep 28, 20262.672.902.672.832.83+3.66%12,0694.36
Sep 25, 20262.742.762.682.732.73-2.50%3,3151.22
Sep 24, 20262.862.902.802.802.80-4.44%3,3051.21
Sep 23, 20262.932.932.902.932.93-2.33%2,1550.77
Sep 22, 20262.983.002.983.003.00+0.00%4,0001.43
Sep 21, 20263.003.002.873.003.00-0.33%9,3633.48
Sep 18, 20263.013.012.903.013.01+0.00%00.00
Sep 17, 20263.013.013.003.013.01-0.33%3,0000.63
Sep 16, 20263.043.042.963.023.02-0.66%2,5000.52
Sep 15, 20263.003.043.003.043.04-0.33%1,9720.41
Sep 14, 20263.053.053.053.053.05+0.66%3,4050.70
Sep 11, 20263.033.033.033.033.03-0.98%3000.06
Sep 10, 20263.053.063.043.063.06+0.33%3,5080.69
Sep 09, 20263.043.053.003.053.05+1.67%5,0020.99
Sep 08, 20262.943.052.793.003.00-1.64%19,4634.05
Sep 07, 20263.053.053.053.053.05+1.33%50.00
Sep 04, 20263.083.083.013.013.01-1.31%1880.04
Sep 03, 20262.923.052.923.053.05+0.00%10,1871.99
Sep 02, 20263.053.052.913.053.05+0.00%00.00
Sep 01, 20263.053.102.983.053.05+0.00%00.00
Aug 31, 20262.983.052.983.053.05+0.00%2,6530.46
Aug 28, 20263.053.053.053.053.05-0.33%1400.02
Aug 27, 20262.983.062.973.063.06-0.97%3,3080.55
Aug 26, 20263.093.093.093.093.09-0.32%1000.02
Aug 25, 20263.103.103.103.103.10+1.64%500.01
Aug 24, 20263.063.062.963.053.05+0.66%4080.06