General de Alquiler de Maquinaria, S.A. GAM
BME · Spain · Finance
€1.38-0.03 (-1.78%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.38 | -1.78% | €1.38 | €1.40 | €1.38 | 8.77K |
| 2026-09-30 | €1.40 | 0.00% | €1.40 | €1.41 | €1.40 | 1.04K |
| 2026-09-29 | €1.40 | -1.06% | €1.40 | €1.40 | €1.40 | 3.27K |
| 2026-09-28 | €1.42 | 0.00% | €1.42 | €1.42 | €1.42 | 130 |
| 2026-09-25 | €1.42 | +1.07% | €1.42 | €1.42 | €1.40 | 6.70K |
| 2026-09-24 | €1.40 | -1.06% | €1.42 | €1.42 | €1.40 | 6.55K |
| 2026-09-23 | €1.42 | 0.00% | €1.42 | €1.42 | €1.42 | 221 |
| 2026-09-22 | €1.42 | +1.07% | €1.40 | €1.42 | €1.40 | 3.87K |
| 2026-09-21 | €1.40 | 0.00% | €1.42 | €1.42 | €1.42 | 2 |
| 2026-09-18 | €1.40 | -1.75% | €1.40 | €1.43 | €1.40 | 19.83K |
| 2026-09-17 | €1.43 | +1.42% | €1.42 | €1.43 | €1.40 | 10.02K |
| 2026-09-16 | €1.41 | +0.71% | €1.40 | €1.42 | €1.40 | 2.42K |
| 2026-09-15 | €1.40 | 0.00% | €1.42 | €1.42 | €1.40 | 293 |
| 2026-09-14 | €1.40 | -0.71% | €1.41 | €1.42 | €1.38 | 5.66K |
| 2026-09-11 | €1.41 | +0.36% | €1.40 | €1.41 | €1.40 | 7.66K |
| 2026-09-10 | €1.40 | +1.81% | €1.38 | €1.42 | €1.38 | 13.74K |
| 2026-09-09 | €1.38 | -1.78% | €1.41 | €1.41 | €1.38 | 7.71K |
| 2026-09-08 | €1.40 | 0.00% | €1.41 | €1.41 | €1.41 | 300 |
| 2026-09-07 | €1.40 | -0.71% | €1.42 | €1.43 | €1.40 | 1.01K |
| 2026-09-04 | €1.41 | 0.00% | €1.41 | €1.41 | €1.41 | 0 |
| 2026-09-03 | €1.41 | 0.00% | €1.36 | €1.44 | €1.36 | 160 |
| 2026-09-02 | €1.41 | 0.00% | €1.44 | €1.44 | €1.40 | 8.09K |
| 2026-09-01 | €1.41 | +0.35% | €1.45 | €1.45 | €1.41 | 8.72K |
| 2026-08-31 | €1.41 | +0.71% | €1.43 | €1.46 | €1.41 | 16.77K |
| 2026-08-28 | €1.40 | -0.36% | €1.44 | €1.44 | €1.40 | 9.32K |
| 2026-08-27 | €1.40 | -2.43% | €1.41 | €1.44 | €1.40 | 7.61K |
| 2026-08-26 | €1.44 | +1.41% | €1.40 | €1.45 | €1.40 | 83.25K |
| 2026-08-25 | €1.42 | -0.35% | €1.42 | €1.42 | €1.41 | 10.33K |
| 2026-08-24 | €1.42 | -1.72% | €1.42 | €1.42 | €1.42 | 54.36K |
| 2026-08-21 | €1.45 | +1.40% | €1.47 | €1.47 | €1.42 | 3.58K |
| 2026-08-20 | €1.43 | -1.38% | €1.45 | €1.45 | €1.41 | 5.66K |
| 2026-08-19 | €1.45 | 0.00% | €1.46 | €1.46 | €1.45 | 2.58K |
| 2026-08-18 | €1.45 | -1.69% | €1.47 | €1.48 | €1.45 | 21.08K |
| 2026-08-17 | €1.48 | 0.00% | €1.47 | €1.47 | €1.47 | 334 |
| 2026-08-14 | €1.48 | +0.68% | €1.47 | €1.48 | €1.47 | 912 |
| 2026-08-13 | €1.47 | -0.68% | €1.46 | €1.47 | €1.46 | 4.02K |
| 2026-08-12 | €1.48 | 0.00% | €1.47 | €1.47 | €1.47 | 2 |
| 2026-08-11 | €1.48 | +0.34% | €1.48 | €1.48 | €1.45 | 4.97K |
| 2026-08-10 | €1.47 | -0.68% | €1.49 | €1.51 | €1.41 | 28.29K |
| 2026-08-07 | €1.48 | 0.00% | €1.52 | €1.52 | €1.48 | 7.28K |
| 2026-08-06 | €1.48 | -1.33% | €1.48 | €1.52 | €1.48 | 7.34K |
| 2026-08-05 | €1.50 | +0.33% | €1.51 | €1.53 | €1.49 | 10.92K |
| 2026-08-04 | €1.50 | 0.00% | €1.47 | €1.48 | €1.47 | 255 |
| 2026-08-03 | €1.50 | -2.29% | €1.53 | €1.53 | €1.47 | 10.30K |
| 2026-07-31 | €1.53 | +2.34% | €1.47 | €1.53 | €1.47 | 10.42K |
| 2026-07-30 | €1.50 | +1.70% | €1.51 | €1.53 | €1.41 | 38.10K |
| 2026-07-29 | €1.47 | 0.00% | €1.47 | €1.47 | €1.47 | 6.64K |
| 2026-07-28 | €1.47 | 0.00% | €1.47 | €1.47 | €1.47 | 443 |
| 2026-07-27 | €1.47 | -0.34% | €1.47 | €1.47 | €1.47 | 8.19K |
| 2026-07-24 | €1.48 | -0.67% | €1.49 | €1.49 | €1.47 | 2.77K |
| 2026-07-23 | €1.49 | -0.34% | €1.52 | €1.52 | €1.48 | 15.07K |
| 2026-07-22 | €1.49 | +0.68% | €1.48 | €1.52 | €1.47 | 10.15K |
| 2026-07-21 | €1.48 | -3.27% | €1.52 | €1.52 | €1.48 | 5.26K |
| 2026-07-20 | €1.53 | +4.08% | €1.50 | €1.53 | €1.50 | 10.60K |
| 2026-07-17 | €1.47 | -2.33% | €1.48 | €1.50 | €1.47 | 6.32K |
| 2026-07-16 | €1.50 | 0.00% | €1.50 | €1.50 | €1.50 | 5 |
| 2026-07-15 | €1.50 | +2.38% | €1.50 | €1.50 | €1.50 | 2.01K |
| 2026-07-14 | €1.47 | 0.00% | €1.50 | €1.50 | €1.50 | 11 |
| 2026-07-13 | €1.47 | 0.00% | €1.47 | €1.47 | €1.47 | 3 |
| 2026-07-10 | €1.47 | -1.34% | €1.49 | €1.49 | €1.47 | 2.40K |
| 2026-07-09 | €1.49 | 0.00% | €1.50 | €1.50 | €1.47 | 14.41K |
| 2026-07-08 | €1.49 | +0.68% | €1.49 | €1.50 | €1.49 | 6.27K |
| 2026-07-07 | €1.48 | -1.33% | €1.50 | €1.50 | €1.48 | 7.57K |
| 2026-07-06 | €1.50 | +0.67% | €1.50 | €1.51 | €1.50 | 2.95K |
| 2026-07-03 | €1.49 | -0.67% | €1.50 | €1.53 | €1.49 | 2.65K |
| 2026-07-02 | €1.50 | +0.33% | €1.50 | €1.50 | €1.49 | 4.53K |
| 2026-07-01 | €1.50 | -1.64% | €1.51 | €1.51 | €1.50 | 11.76K |
| 2026-06-30 | €1.52 | +0.66% | €1.51 | €1.52 | €1.51 | 5.38K |
| 2026-06-29 | €1.51 | 0.00% | €1.50 | €1.51 | €1.50 | 2.98K |
| 2026-06-26 | €1.51 | 0.00% | €1.51 | €1.52 | €1.51 | 567 |
| 2026-06-25 | €1.51 | +0.33% | €1.51 | €1.52 | €1.51 | 13.15K |
| 2026-06-24 | €1.50 | -1.95% | €1.51 | €1.51 | €1.49 | 10.33K |
| 2026-06-23 | €1.53 | +0.99% | €1.54 | €1.59 | €1.52 | 9.70K |
| 2026-06-22 | €1.52 | -1.30% | €1.50 | €1.53 | €1.50 | 9.90K |
| 2026-06-19 | €1.54 | 0.00% | €1.51 | €1.55 | €1.51 | 16.03K |
| 2026-06-18 | €1.54 | +1.99% | €1.55 | €1.58 | €1.50 | 19.13K |
| 2026-06-17 | €1.51 | 0.00% | €1.51 | €1.51 | €1.51 | 10.19K |
| 2026-06-16 | €1.51 | -0.33% | €1.51 | €1.58 | €1.51 | 11.87K |
| 2026-06-15 | €1.51 | +0.66% | €1.51 | €1.53 | €1.49 | 9.44K |
| 2026-06-12 | €1.50 | -2.27% | €1.53 | €1.53 | €1.50 | 7.67K |
| 2026-06-11 | €1.54 | -1.91% | €1.53 | €1.59 | €1.53 | 13.31K |
| 2026-06-10 | €1.57 | +0.64% | €1.55 | €1.57 | €1.53 | 14.14K |
| 2026-06-09 | €1.56 | +2.30% | €1.53 | €1.56 | €1.53 | 36.59K |
| 2026-06-08 | €1.52 | -0.33% | €1.52 | €1.54 | €1.52 | 3.33K |
| 2026-06-05 | €1.53 | -0.33% | €1.52 | €1.53 | €1.52 | 22.32K |
| 2026-06-04 | €1.53 | +0.33% | €1.52 | €1.53 | €1.52 | 30.40K |
| 2026-06-03 | €1.53 | +0.66% | €1.52 | €1.54 | €1.52 | 4.18K |
| 2026-06-02 | €1.52 | -0.65% | €1.52 | €1.53 | €1.52 | 5.73K |
| 2026-06-01 | €1.53 | +2.00% | €1.51 | €1.53 | €1.48 | 30.99K |
| 2026-05-29 | €1.50 | +1.35% | €1.46 | €1.51 | €1.46 | 18.61K |