Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
GPI SpA (GPI)
GPI SpA (GPI) Historical

GPI GPI SpA

12.76

0.26 (2.08%)

Apr 26 2024 - Closed

Delayed by 15 minutes

GPI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	12.72	0.10	0.79%	12.62	12.76	12.42	17,492
Apr 25 2024	12.62	0.14	1.12%	12.48	12.64	12.40	8,756
Apr 24 2024	12.48	0.08	0.65%	12.44	12.48	12.36	4,624
Apr 23 2024	12.40	0.02	0.16%	12.44	12.48	12.28	18,282
Apr 22 2024	12.38	0.00	0.00%	12.30	12.42	12.20	5,400
Apr 19 2024	12.38	0.00	0.00%	12.36	12.40	12.26	11,737
Apr 18 2024	12.38	-0.12	-0.96%	12.56	12.56	12.22	10,283
Apr 17 2024	12.50	0.22	1.79%	12.08	12.50	12.06	30,227
Apr 16 2024	12.28	0.10	0.82%	12.04	12.28	12.02	18,724
Apr 15 2024	12.18	0.22	1.84%	11.96	12.26	11.96	33,980
Apr 12 2024	11.96	0.20	1.70%	11.80	12.00	11.80	19,937
Apr 11 2024	11.76	-0.14	-1.18%	12.00	12.02	11.76	35,479
Apr 10 2024	11.90	0.02	0.17%	11.98	12.08	11.82	25,340
Apr 09 2024	11.88	-0.16	-1.33%	11.88	12.02	11.84	17,737
Apr 08 2024	12.04	0.10	0.84%	12.02	12.04	11.92	9,074
Apr 05 2024	11.94	0.14	1.19%	11.74	12.00	11.60	28,109
Apr 04 2024	11.80	-0.18	-1.50%	11.90	12.02	11.80	71,575
Apr 03 2024	11.98	0.26	2.22%	11.76	12.04	11.70	22,665
Apr 02 2024	11.72	-0.38	-3.14%	12.08	12.16	11.42	71,893
Mar 28 2024	12.10	0.04	0.33%	11.94	12.12	11.80	15,351
Mar 27 2024	12.06	0.26	2.20%	11.80	12.16	11.80	134,692
Mar 26 2024	11.80	0.08	0.68%	11.80	11.92	11.70	19,708
Mar 25 2024	11.72	-0.26	-2.17%	11.96	11.98	11.70	99,635
Mar 22 2024	11.98	-0.12	-0.99%	12.10	12.22	11.90	85,496
Mar 21 2024	12.10	0.10	0.83%	12.12	12.18	11.62	83,311
Mar 20 2024	12.00	0.16	1.35%	12.00	12.06	11.86	88,112
Mar 19 2024	11.84	-0.06	-0.50%	12.00	12.00	11.66	59,233
Mar 18 2024	11.90	0.72	6.44%	11.30	12.00	11.30	114,271
Mar 15 2024	11.18	-0.08	-0.71%	11.26	11.28	11.04	31,275
Mar 14 2024	11.26	-0.06	-0.53%	11.20	11.30	11.10	29,569
Mar 13 2024	11.32	0.44	4.04%	10.98	11.40	10.86	46,833
Mar 12 2024	10.88	-0.08	-0.73%	11.08	11.10	10.88	83,897
Mar 11 2024	10.96	-0.38	-3.35%	11.34	11.34	10.72	77,078
Mar 08 2024	11.34	-0.30	-2.58%	11.70	11.72	11.28	42,866
Mar 07 2024	11.64	0.58	5.24%	11.12	11.68	11.10	50,141
Mar 06 2024	11.06	-0.10	-0.90%	11.20	11.22	10.84	57,401
Mar 05 2024	11.16	-0.02	-0.18%	11.14	11.32	11.10	28,039
Mar 04 2024	11.18	-0.20	-1.76%	11.40	11.42	11.08	16,783
Mar 01 2024	11.38	-0.06	-0.52%	11.58	11.58	11.30	46,216
Feb 29 2024	11.44	0.02	0.18%	11.44	11.56	11.30	76,496
Feb 28 2024	11.42	0.14	1.24%	11.30	11.42	11.10	21,227
Feb 27 2024	11.28	-0.02	-0.18%	11.36	11.46	11.18	124,476
Feb 26 2024	11.30	0.24	2.17%	11.10	11.32	10.92	79,727
Feb 23 2024	11.06	0.26	2.41%	10.86	11.08	10.70	23,002
Feb 22 2024	10.80	-0.44	-3.91%	11.04	11.16	10.74	21,399
Feb 21 2024	11.24	0.34	3.12%	11.00	11.24	11.00	82,515
Feb 20 2024	10.90	-0.08	-0.73%	10.96	11.06	10.68	81,638
Feb 19 2024	10.98	0.26	2.43%	10.86	11.04	10.50	56,015
Feb 16 2024	10.72	0.52	5.10%	10.30	10.90	9.95	90,363
Feb 15 2024	10.20	0.20	2.00%	10.30	10.30	9.98	39,381
Feb 14 2024	10.00	0.36	3.73%	9.73	10.06	9.62	53,016
Feb 13 2024	9.64	0.01	0.10%	9.72	9.76	9.59	14,243
Feb 12 2024	9.63	0.23	2.45%	9.38	9.64	9.33	18,429
Feb 09 2024	9.40	-0.10	-1.05%	9.50	9.50	9.23	17,951
Feb 08 2024	9.50	0.00	0.00%	9.42	9.50	9.35	6,572
Feb 07 2024	9.50	0.03	0.32%	9.56	9.60	9.45	13,137
Feb 06 2024	9.47	-0.13	-1.35%	9.65	9.70	9.44	11,003
Feb 05 2024	9.60	0.30	3.23%	9.37	9.68	9.34	22,588
Feb 02 2024	9.30	-0.01	-0.11%	9.37	9.37	9.28	4,504
Feb 01 2024	9.31	-0.02	-0.21%	9.36	9.36	9.31	319
Jan 31 2024	9.33	0.11	1.19%	9.37	9.37	9.24	17,708
Jan 30 2024	9.22	0.31	3.48%	8.90	9.40	8.86	22,027
Jan 29 2024	8.91	-0.21	-2.30%	9.07	9.07	8.82	23,593

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