Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Gismondi 1754 SpA (GIS)
Gismondi 1754 SpA (GIS) Historical

GIS Gismondi 1754 SpA

2.90

0.00 (0.00%)

Last Updated: 03:00:06

Delayed by 15 minutes

GIS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 17 2024	2.90	0.02	0.69%	2.88	2.90	2.88	1,200
Dec 16 2024	2.88	0.04	1.41%	2.79	2.88	2.79	4,800
Dec 13 2024	2.84	-0.06	-2.07%	2.89	2.89	2.64	61,200
Dec 12 2024	2.90	-0.04	-1.36%	2.90	2.90	2.90	400
Dec 11 2024	2.94	0.00	0.00%	2.90	2.95	2.79	16,000
Dec 10 2024	2.94	-0.01	-0.34%	2.90	2.96	2.85	8,000
Dec 09 2024	2.95	-0.04	-1.34%	2.97	3.02	2.93	3,200
Dec 06 2024	2.99	0.02	0.67%	2.97	2.99	2.96	4,400
Dec 05 2024	2.97	0.07	2.41%	2.91	3.09	2.91	7,200
Dec 04 2024	2.90	0.01	0.35%	2.89	2.90	2.78	12,800
Dec 03 2024	2.89	0.07	2.48%	2.89	2.91	2.84	6,400
Dec 02 2024	2.82	-0.08	-2.76%	2.90	2.90	2.77	18,000
Nov 29 2024	2.90	0.00	0.00%	2.92	2.92	2.90	4,000
Nov 28 2024	2.90	-0.03	-1.02%	2.87	2.94	2.86	3,200
Nov 27 2024	2.93	0.05	1.74%	2.90	2.94	2.75	21,600
Nov 26 2024	2.88	-0.10	-3.36%	2.97	2.99	2.87	8,800
Nov 25 2024	2.98	0.05	1.71%	2.90	2.98	2.90	5,200
Nov 22 2024	2.93	-0.11	-3.62%	2.98	2.98	2.79	46,800
Nov 21 2024	3.04	-0.06	-1.94%	3.04	3.08	2.82	32,000
Nov 20 2024	3.10	-0.12	-3.73%	3.08	3.16	3.03	16,400
Nov 19 2024	3.22	0.03	0.94%	3.06	3.22	2.94	18,000
Nov 18 2024	3.19	0.24	8.14%	2.91	3.20	2.81	29,200
Nov 15 2024	2.95	-0.05	-1.67%	2.95	2.95	2.92	4,000
Nov 14 2024	3.00	0.08	2.74%	2.90	3.06	2.90	5,200
Nov 13 2024	2.92	-0.13	-4.26%	3.00	3.10	2.90	9,200
Nov 12 2024	3.05	-0.16	-4.98%	3.16	3.16	3.00	14,000
Nov 11 2024	3.21	-0.06	-1.83%	3.21	3.21	3.21	400
Nov 08 2024	3.27	-0.08	-2.39%	3.30	3.32	3.20	7,200
Nov 07 2024	3.35	0.01	0.30%	3.36	3.36	3.35	2,000
Nov 06 2024	3.34	-0.09	-2.62%	3.41	3.41	3.34	2,800
Nov 05 2024	3.43	-0.03	-0.87%	3.43	3.43	3.43	400
Nov 04 2024	3.46	-0.13	-3.62%	3.60	3.60	3.46	2,400
Nov 01 2024	3.59	0.24	7.16%	3.46	3.63	3.42	2,800
Oct 31 2024	3.35	0.08	2.45%	3.40	3.55	3.35	2,400
Oct 30 2024	3.27	-0.21	-6.03%	3.39	3.39	3.27	1,200
Oct 29 2024	3.48	0.00	0.00%	3.48	3.48	3.48	0.00
Oct 28 2024	3.48	0.00	0.00%	3.48	3.48	3.48	800
Oct 25 2024	3.48	-0.05	-1.42%	3.48	3.48	3.48	800
Oct 24 2024	3.53	0.00	0.00%	3.53	3.53	3.53	0.00
Oct 23 2024	3.53	0.17	5.06%	3.60	3.87	3.50	29,600
Oct 22 2024	3.36	0.06	1.82%	3.32	3.45	3.32	3,600
Oct 21 2024	3.30	0.18	5.77%	3.12	3.30	3.12	6,400
Oct 18 2024	3.12	0.03	0.97%	3.02	3.12	3.01	4,000
Oct 17 2024	3.09	-0.02	-0.64%	3.07	3.09	3.06	2,400
Oct 16 2024	3.11	-0.03	-0.96%	3.11	3.11	3.11	800
Oct 15 2024	3.14	0.04	1.29%	3.12	3.14	3.12	2,800
Oct 14 2024	3.10	0.00	0.00%	3.10	3.10	3.10	1,200
Oct 11 2024	3.10	-0.02	-0.64%	3.10	3.10	3.10	400
Oct 10 2024	3.12	0.04	1.30%	3.12	3.12	3.12	400
Oct 09 2024	3.08	0.13	4.41%	3.06	3.08	2.94	4,800
Oct 08 2024	2.95	-0.08	-2.64%	2.96	2.96	2.95	1,200
Oct 07 2024	3.03	0.00	0.00%	3.03	3.03	2.82	10,800
Oct 04 2024	3.03	0.04	1.34%	3.03	3.03	3.03	400
Oct 03 2024	2.99	0.00	0.00%	2.99	2.99	2.99	0.00
Oct 02 2024	2.99	0.07	2.40%	2.94	2.99	2.94	800
Oct 01 2024	2.92	-0.12	-3.95%	3.04	3.07	2.92	6,400
Sep 30 2024	3.04	0.03	1.00%	3.04	3.04	3.04	400
Sep 27 2024	3.01	-0.03	-0.99%	3.16	3.17	3.00	10,000
Sep 26 2024	3.04	-0.11	-3.49%	3.11	3.15	2.92	32,000
Sep 25 2024	3.15	-0.17	-5.12%	3.32	3.32	3.15	16,800
Sep 24 2024	3.32	-0.16	-4.60%	3.44	3.44	3.29	12,400
Sep 23 2024	3.48	-0.12	-3.33%	3.55	3.55	3.48	2,800
Sep 20 2024	3.60	0.08	2.27%	3.60	3.60	3.60	2,400
Sep 19 2024	3.52	-0.08	-2.22%	3.52	3.52	3.52	400

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions