Game Chest Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	0.26	0.26	0.26	0.26	0.26	7.76%	11,451
Dec 29, 2025	0.25	0.25	0.25	0.25	0.25	-	31,979
Dec 23, 2025	0.25	0.25	0.25	0.25	0.25	-5.77%	51,709
Dec 22, 2025	0.26	0.26	0.26	0.26	0.26	30.00%	7,823
Dec 19, 2025	0.20	0.20	0.20	0.20	0.20	-13.04%	260,557
Dec 18, 2025	0.23	0.23	0.23	0.23	0.23	11.65%	122,478
Dec 17, 2025	0.21	0.21	0.21	0.21	0.21	-2.37%	64,867
Dec 16, 2025	0.21	0.21	0.21	0.21	0.21	-10.97%	10,124
Dec 15, 2025	0.24	0.24	0.24	0.24	0.24	6.76%	164,195
Dec 12, 2025	0.22	0.22	0.22	0.22	0.22	-21.83%	1,261
Dec 11, 2025	0.28	0.28	0.28	0.28	0.28	-2.41%	4,639
Dec 10, 2025	0.29	0.29	0.29	0.29	0.29	11.92%	4,567
Dec 9, 2025	0.26	0.26	0.26	0.26	0.26	-2.62%	26,294
Dec 8, 2025	0.27	0.27	0.27	0.27	0.27	-4.98%	152,800
Dec 5, 2025	0.28	0.28	0.28	0.28	0.28	-2.43%	109,910
Dec 4, 2025	0.29	0.29	0.29	0.29	0.29	-8.86%	22,887
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	-6.51%	4,162
Dec 2, 2025	0.34	0.34	0.34	0.34	0.34	12.67%	18,295
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	90,050
Nov 28, 2025	0.31	0.31	0.31	0.31	0.31	-5.49%	101,000
Nov 27, 2025	0.33	0.33	0.33	0.33	0.33	-1.50%	23,156
Nov 26, 2025	0.33	0.33	0.33	0.33	0.33	-4.86%	45,000
Nov 25, 2025	0.35	0.35	0.35	0.35	0.35	11.11%	66,772
Nov 24, 2025	0.32	0.32	0.32	0.32	0.32	-15.32%	34,996
Nov 21, 2025	0.37	0.37	0.37	0.37	0.37	14.11%	13,709
Nov 20, 2025	0.33	0.33	0.33	0.33	0.33	3.16%	2,000
Nov 18, 2025	0.32	0.32	0.32	0.32	0.32	-5.95%	52,300
Nov 17, 2025	0.34	0.34	0.34	0.34	0.34	3.07%	12,901
Nov 14, 2025	0.33	0.33	0.33	0.33	0.33	1.88%	14,923
Nov 13, 2025	0.32	0.32	0.32	0.32	0.32	-5.88%	17,792
Nov 12, 2025	0.34	0.34	0.34	0.34	0.34	7.94%	115,905
Nov 11, 2025	0.32	0.32	0.32	0.32	0.32	-2.48%	30,042
Nov 10, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	4,496
Nov 7, 2025	0.32	0.32	0.32	0.32	0.32	-2.42%	482
Nov 6, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	171
Nov 5, 2025	0.33	0.33	0.33	0.33	0.33	-2.09%	50,837
Nov 4, 2025	0.34	0.34	0.34	0.34	0.34	-6.69%	77,450
Nov 3, 2025	0.36	0.36	0.36	0.36	0.36	-	2,392
Oct 31, 2025	0.36	0.36	0.36	0.36	0.36	10.46%	1,300
Oct 30, 2025	0.33	0.33	0.33	0.33	0.33	-	6,364
Oct 29, 2025	0.33	0.33	0.33	0.33	0.33	-2.11%	2,917
Oct 28, 2025	0.33	0.33	0.33	0.33	0.33	-3.49%	11,512
Oct 27, 2025	0.34	0.34	0.34	0.34	0.34	-5.75%	70,016
Oct 24, 2025	0.37	0.37	0.37	0.37	0.37	7.35%	21,756
Oct 23, 2025	0.34	0.34	0.34	0.34	0.34	-11.23%	12,054
Oct 22, 2025	0.38	0.38	0.38	0.38	0.38	16.06%	15,675
Oct 21, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	7,617
Oct 20, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	15,740
Oct 17, 2025	0.34	0.34	0.34	0.34	0.34	-10.29%	4,728
Oct 16, 2025	0.38	0.38	0.38	0.38	0.38	11.14%	12,020