BME · GSJ · stock
Grupo Empresarial San José, S.A. (GSJ) stock price history
Every BME trading session of Grupo Empresarial San José, S.A. from Jul 20, 2009 to Nov 13, 2026: 4,354 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GSJ adjusted close, 2009 to 2026
- €11.42
- All time high, 2009
- €9.34
- 52 week high, €6.66 low
- 4,354
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
GSJ key facts
- Grupo Empresarial San José, S.A. (GSJ) closed at €7.25 on Nov 13, 2026 on BME.
- GSJ's all time high close is €11.42, set on Jul 20, 2009; its all time low close is €0.5831 on Nov 14, 2014.
- GSJ's 52 week range is €6.66 to €9.34.
- GSJ returned +2.5% over the year to Nov 13, 2026 and +96.2% over five years.
- Over ten years GSJ returned +201%, +11.7% a year compounded.
- GSJ's deepest drawdown was -94.9% from Jul 20, 2009 to Nov 14, 2014.
- DataCedar holds 4,354 daily sessions of GSJ history from Jul 20, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GSJ price chart, 2009 to 2026
GSJ returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.7% |
| 3 months | -11.4% |
| 6 months | -10.2% |
| Year to date | -2.2% |
| 1 year | +2.5% |
| 3 years | +122.3% |
| 5 years | +96.2% |
| 10 years | +201.0% |
| Since Jul 20, 2009 | -36.5% |
| Compound annual growth, 17.3 years | -2.6% |
GSJ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €11.42 on Jul 20, 2009
- All time low close
- €0.5831 on Nov 14, 2014
- 52 week high
- €9.34 on Feb 27, 2026
- 52 week low
- €6.66 on Nov 21, 2025
- Deepest drawdown
- -94.9% from Jul 20, 2009 to Nov 14, 2014, not yet recovered
- Best single session
- +45.9% on Jun 22, 2012
- Worst single session
- -20.2% on Mar 12, 2020
- Volatility, 1 year annualised
- 26.6%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2016, +251%
- Worst calendar year
- 2011, -60%
GSJ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jul 20, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €7.46 | €9.34 | €6.80 | €7.25 | -1.4% | 15M | 219 |
| 2025 | €4.95 | €7.66 | €4.53 | €7.35 | +48.4% | 16.2M | 255 |
| 2024 | €3.22 | €5.22 | €3.16 | €4.95 | +55.4% | 11.6M | 256 |
| 2023 | €3.50 | €4.36 | €3.13 | €3.19 | -10.4% | 5.7M | 255 |
| 2022 | €4.23 | €4.57 | €2.90 | €3.56 | -17.3% | 5.7M | 257 |
| 2021 | €3.93 | €5.75 | €3.14 | €4.30 | +11.0% | 13.3M | 255 |
| 2020 | €5.13 | €5.80 | €2.33 | €3.87 | -23.6% | 20.2M | 257 |
| 2019 | €3.89 | €7.88 | €3.87 | €5.07 | +30.4% | 41.1M | 256 |
| 2018 | €3.01 | €4.96 | €2.74 | €3.89 | +29.6% | 31.6M | 253 |
| 2017 | €2.81 | €3.97 | €2.18 | €3.00 | +9.9% | 92.1M | 255 |
| 2016 | €0.7436 | €4.18 | €0.5915 | €2.73 | +251.1% | 119.6M | 256 |
| 2015 | €0.7098 | €1.17 | €0.6253 | €0.7774 | +12.2% | 28.2M | 255 |
| 2014 | €1.02 | €1.26 | €0.5577 | €0.6929 | -31.7% | 24.3M | 255 |
| 2013 | €0.9380 | €1.39 | €0.8873 | €1.01 | +5.3% | 16.9M | 252 |
| 2012 | €1.67 | €2.95 | €0.8450 | €0.9633 | -44.9% | 6.8M | 245 |
| 2011 | €4.31 | €5.15 | €1.64 | €1.75 | -60.1% | 1.7M | 244 |
| 2010 | €6.16 | €6.80 | €3.75 | €4.39 | -32.6% | 1.3M | 228 |
| 2009 | €10.99 | €11.83 | €6.06 | €6.51 | n/a | 514.4K | 101 |
GSJ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €7.25 | +4.2% |
| October 2026 | €6.96 | -7.9% |
| September 2026 | €7.56 | -1.8% |
| August 2026 | €7.70 | -7.2% |
| July 2026 | €8.30 | -7.1% |
| June 2026 | €8.93 | +12.8% |
| May 2026 | €7.92 | -2.8% |
| April 2026 | €8.15 | +5.4% |
| March 2026 | €7.73 | -15.1% |
| February 2026 | €9.10 | +12.3% |
| January 2026 | €8.11 | +10.2% |
| December 2025 | €7.35 | -2.1% |
About the GSJ data
Daily bars. 4,354 sessions from Jul 20, 2009 to Nov 13, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 20, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bme%3AGSJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
GSJ share price history
