TipRanks
Go Ultimate55% OFF

Giunti Psychometrics Holding S.P.A. (GPSY) Historical Prices

IT:GPSY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265.505.505.505.505.50+1.85%250.01
Oct 29, 20265.405.405.345.405.40+4.65%5,9401.67
Oct 28, 20265.165.205.005.165.16+0.00%00.00
Oct 27, 20265.285.284.955.165.16+0.00%1,8390.43
Oct 26, 20265.165.165.165.165.16-0.77%30.00
Oct 23, 20265.205.384.925.205.20+0.00%00.00
Oct 22, 20265.025.205.005.205.20+0.00%2,1300.44
Oct 21, 20265.205.445.025.205.20+0.00%00.00
Oct 20, 20265.205.205.205.205.20+1.96%70.00
Oct 19, 20265.105.105.025.105.10+0.00%00.00
Oct 16, 20265.105.105.105.105.10+1.19%300―
Oct 15, 20265.045.045.045.045.04-4.91%36―
Oct 14, 20265.185.305.185.305.30-0.38%2,340―
Oct 13, 20265.325.505.045.325.32+0.00%0―
Oct 12, 20265.585.585.325.325.32-4.66%2,707―
Oct 09, 20265.365.585.365.585.58+6.90%1,973―
Oct 08, 20265.225.305.225.225.22+0.00%0―
Oct 07, 20265.465.465.225.225.22-3.33%6,068―
Oct 06, 20265.405.505.105.405.40+0.00%0―
Oct 05, 20265.425.465.405.405.40-3.57%1,444―
Oct 02, 20265.605.605.605.605.60+6.87%2,815―
Oct 01, 20265.265.405.205.245.24-0.38%5,882―
Sep 30, 20265.665.665.005.265.26-0.75%5,751―
Sep 29, 20264.965.304.945.305.30+6.43%7,818―
Sep 28, 20264.905.004.904.984.98+2.68%28,403―
Sep 25, 20264.804.854.804.854.85+0.00%12,200―
Sep 24, 20264.984.984.824.854.85+1.04%11,835―
Sep 23, 20264.804.804.804.804.80+0.00%1,250―
Sep 22, 20264.955.004.754.804.80+2.13%1,269―
Sep 21, 20264.554.864.554.704.70+4.44%9,812―
Sep 18, 20264.504.554.454.504.50+0.00%0―
Sep 17, 20264.504.504.504.504.50-1.10%61―
Sep 16, 20264.554.554.554.554.55+0.00%2,502―
Sep 15, 20264.504.554.504.554.55+1.11%1,119―
Sep 14, 20264.504.504.504.504.50-1.10%285―
Sep 11, 20264.504.554.504.554.55+1.11%2,763―
Sep 10, 20264.554.554.374.504.50+0.00%301―
Sep 09, 20264.504.504.504.504.50-1.10%8,000―
Sep 08, 20264.364.554.364.554.55+0.00%478―
Sep 07, 20264.554.554.354.554.55+0.00%0―
Sep 04, 20264.554.554.304.554.55+0.00%0―
Sep 03, 20264.554.554.554.554.55-0.22%300―
Sep 02, 20264.534.564.534.564.56+1.33%11,500―
Sep 01, 20264.484.504.484.504.50+1.12%7,137―
Aug 31, 20264.564.564.454.454.45-0.67%640―
Aug 28, 20264.484.504.484.484.48+3.46%11,500―
Aug 27, 20264.304.404.304.334.33-3.35%42―
Aug 26, 20264.484.484.484.484.48-0.67%100―
Aug 25, 20264.514.514.304.514.51+0.00%0―
Aug 24, 20264.344.544.344.514.51-0.94%1,561―