Skip to main content
General de Alquiler de Maquinaria, S.A. (BME:GAM)
Spain flag Spain · Delayed Price · Currency is EUR
1.500
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET

BME:GAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.471.551.471.50--6,150
Apr 27, 20261.501.501.501.501.50-672
Apr 24, 20261.521.521.501.501.50-1.32%6,601
Apr 23, 20261.521.521.501.521.52-2,343
Apr 22, 20261.571.571.501.521.52-3.18%7,087
Apr 21, 20261.501.591.491.571.576.08%43,848
Apr 20, 20261.521.521.481.481.48-0.67%19,363
Apr 17, 20261.491.491.471.491.49-0.67%1,040
Apr 16, 20261.471.501.471.501.50-1.32%13,428
Apr 15, 20261.521.521.521.521.521.33%975
Apr 14, 20261.451.521.451.501.50-10,564
Apr 13, 20261.531.531.491.501.502.04%17,748
Apr 10, 20261.501.501.471.471.47-1.34%4,742
Apr 9, 20261.461.491.371.491.490.68%57,623
Apr 8, 20261.431.611.431.481.486.47%67,893
Apr 7, 20261.431.431.391.391.39-2.80%12,806
Apr 2, 20261.381.431.381.431.432.88%11,714
Apr 1, 20261.391.421.381.391.39-17,668
Mar 31, 20261.401.401.381.391.391.46%24,067
Mar 30, 20261.421.421.371.371.37-2.84%3,006
Mar 27, 20261.381.441.351.411.41-31,917
Mar 26, 20261.421.431.411.411.41-0.70%5,539
Mar 25, 20261.441.441.421.421.42-1,327
Mar 24, 20261.421.421.421.421.42--
Mar 23, 20261.401.421.401.421.421.43%9,651
Mar 20, 20261.451.451.401.401.40-0.71%16,933
Mar 19, 20261.461.461.411.411.41-4.73%5,038
Mar 18, 20261.401.481.391.481.485.71%18,329
Mar 17, 20261.391.411.391.401.40-0.71%30,689
Mar 16, 20261.461.461.401.411.41-0.70%15,015
Mar 13, 20261.431.441.421.421.42-1.39%10,252
Mar 12, 20261.421.481.421.441.44-3.36%13,013
Mar 11, 20261.411.491.411.491.494.20%3,166
Mar 10, 20261.411.501.411.431.432.14%9,143
Mar 9, 20261.401.451.401.401.40-2.10%21,910
Mar 6, 20261.451.451.401.431.43-0.69%39,393
Mar 5, 20261.441.451.441.441.441.41%11,104
Mar 4, 20261.391.421.391.421.422.90%17,918
Mar 3, 20261.431.461.381.381.38-7.38%21,184
Mar 2, 20261.451.491.421.491.49-0.67%31,991
Feb 27, 20261.501.541.471.501.50-29,923
Feb 26, 20261.491.501.451.501.503.45%60,854
Feb 25, 20261.471.471.451.451.45-1.36%56,112
Feb 24, 20261.481.481.471.471.47-2.65%34,859
Feb 23, 20261.541.541.481.511.51-11,050
Feb 20, 20261.531.531.471.511.51-0.66%16,679
Feb 19, 20261.531.531.521.521.52-0.65%4,011
Feb 18, 20261.511.531.511.531.531.32%1,692
Feb 17, 20261.541.541.511.511.51-3.21%12,296
Feb 16, 20261.561.561.521.561.56-12,280
Feb 13, 20261.561.561.521.561.56-5,969
Feb 12, 20261.581.581.561.561.56-1.27%576
Feb 11, 20261.561.581.561.581.581.28%5,177
Feb 10, 20261.581.581.521.561.56-1.89%15,881
Feb 9, 20261.501.601.501.591.593.92%13,610
Feb 6, 20261.501.531.491.531.532.00%9,524
Feb 5, 20261.511.521.501.501.50-1.32%13,228
Feb 4, 20261.521.551.521.521.52-2,263
Feb 3, 20261.531.551.521.521.52-0.65%2,606
Feb 2, 20261.511.541.511.531.53-1.29%10,581
Jan 30, 20261.581.581.501.551.55-1.90%15,193
Jan 29, 20261.571.601.561.581.58-1.25%9,340
Jan 28, 20261.601.601.601.601.60-37
Jan 27, 20261.601.601.581.601.60-143
Jan 26, 20261.601.621.581.601.601.27%2,932
Jan 23, 20261.581.661.581.581.58-1.86%15,836
Jan 22, 20261.641.641.611.611.61-6,577
Jan 21, 20261.611.611.611.611.61-5,676
Jan 20, 20261.641.641.611.611.61-2.42%2,770
Jan 19, 20261.641.691.581.651.65-2.37%60,727
Jan 16, 20261.631.691.631.691.691.20%20,189
Jan 15, 20261.681.681.641.671.67-0.60%8,994
Jan 14, 20261.631.681.631.681.68-0.59%2,669
Jan 13, 20261.691.691.641.691.69-6,379
Jan 12, 20261.691.691.631.691.69-27,915
Jan 9, 20261.651.691.651.691.69-16,764
Jan 8, 20261.681.691.631.691.690.60%30,157
Jan 7, 20261.721.721.611.681.68-54,859
Jan 6, 20261.591.681.551.681.685.66%24,926
Jan 5, 20261.551.591.501.591.591.92%50,534
Jan 2, 20261.591.591.521.561.56-1.89%18,573
Dec 31, 20251.561.601.531.591.59-15,323
Dec 30, 20251.571.611.561.591.591.27%10,534
Dec 29, 20251.581.621.561.571.57-2.48%16,456
Dec 24, 20251.581.611.561.611.61-2.42%9,841
Dec 23, 20251.631.651.541.651.651.23%10,016
Dec 22, 20251.661.661.631.631.63-1.81%12,884
Dec 19, 20251.621.671.601.661.661.84%18,000
Dec 18, 20251.691.691.631.631.63-39,464
Dec 17, 20251.661.671.601.631.630.62%58,894
Dec 16, 20251.591.631.561.621.621.89%48,738
Dec 15, 20251.591.651.581.591.593.25%129,388
Dec 12, 20251.451.551.451.541.544.76%83,714
Dec 11, 20251.381.471.351.471.475.76%25,871
Dec 10, 20251.401.401.381.391.39-0.71%15,042
Dec 9, 20251.401.401.401.401.40-0.71%774
Dec 8, 20251.411.411.401.411.41-95
Dec 5, 20251.401.411.401.411.41-4,277
Dec 4, 20251.421.421.401.411.41-1,938
Dec 3, 20251.411.421.391.411.41-1.40%14,591