Game Chest Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	0.39	0.39	0.39	0.39	0.39	8.03%	33,827
Oct 2, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	13,617
Oct 1, 2025	0.37	0.37	0.37	0.37	0.37	-11.67%	3,147
Sep 30, 2025	0.42	0.42	0.42	0.42	0.42	20.00%	10,277
Sep 29, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	619
Sep 26, 2025	0.35	0.35	0.35	0.35	0.35	-15.85%	31,264
Sep 25, 2025	0.41	0.41	0.41	0.41	0.41	17.14%	6,691
Sep 24, 2025	0.35	0.35	0.35	0.35	0.35	-	10,935
Sep 23, 2025	0.35	0.35	0.35	0.35	0.35	-12.50%	30,836
Sep 22, 2025	0.40	0.40	0.40	0.40	0.40	-6.76%	102,228
Sep 19, 2025	0.43	0.43	0.43	0.43	0.43	-2.50%	2,109
Sep 17, 2025	0.44	0.44	0.44	0.44	0.44	16.09%	26,203
Sep 16, 2025	0.38	0.38	0.38	0.38	0.38	8.29%	38,503
Sep 15, 2025	0.35	0.35	0.35	0.35	0.35	-7.89%	33,738
Sep 12, 2025	0.38	0.38	0.38	0.38	0.38	-11.42%	14,542
Sep 11, 2025	0.43	0.43	0.43	0.43	0.43	2.88%	6,972
Sep 10, 2025	0.42	0.42	0.42	0.42	0.42	1.21%	10,300
Sep 9, 2025	0.41	0.41	0.41	0.41	0.41	17.71%	11,443
Sep 8, 2025	0.35	0.35	0.35	0.35	0.35	-	7,589
Sep 5, 2025	0.35	0.35	0.35	0.35	0.35	10.76%	89,058
Sep 4, 2025	0.32	0.32	0.32	0.32	0.32	-17.71%	12,648
Sep 2, 2025	0.38	0.38	0.38	0.38	0.38	-	10,000
Sep 1, 2025	0.38	0.38	0.38	0.38	0.38	3.78%	24,412
Aug 29, 2025	0.37	0.37	0.37	0.37	0.37	1.65%	43,401
Aug 28, 2025	0.36	0.36	0.36	0.36	0.36	-8.77%	35,715
Aug 27, 2025	0.40	0.40	0.40	0.40	0.40	3.10%	87,610
Aug 26, 2025	0.39	0.39	0.39	0.39	0.39	10.57%	6,723
Aug 25, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	11,255
Aug 22, 2025	0.34	0.34	0.34	0.34	0.34	-4.23%	90,177
Aug 21, 2025	0.36	0.36	0.36	0.36	0.36	-8.97%	13,053
Aug 19, 2025	0.39	0.39	0.39	0.39	0.39	-	4,862
Aug 18, 2025	0.39	0.39	0.39	0.39	0.39	-0.26%	86,426
Aug 15, 2025	0.39	0.39	0.39	0.39	0.39	-0.51%	12,787
Aug 14, 2025	0.39	0.39	0.39	0.39	0.39	-1.01%	11,677
Aug 13, 2025	0.40	0.40	0.40	0.40	0.40	-	2,437
Aug 12, 2025	0.40	0.40	0.40	0.40	0.40	1.02%	9,957
Aug 11, 2025	0.39	0.39	0.39	0.39	0.39	-0.51%	154,966
Aug 8, 2025	0.40	0.40	0.40	0.40	0.40	-20.20%	581
Aug 7, 2025	0.50	0.50	0.50	0.50	0.50	19.28%	5,150
Aug 6, 2025	0.42	0.42	0.42	0.42	0.42	-9.78%	1,230
Aug 5, 2025	0.46	0.46	0.46	0.46	0.46	-11.20%	12,065
Aug 4, 2025	0.52	0.52	0.52	0.52	0.52	18.81%	24,372
Aug 1, 2025	0.44	0.44	0.44	0.44	0.44	-2.46%	121,178
Jul 31, 2025	0.45	0.45	0.45	0.45	0.45	-0.45%	6,773
Jul 30, 2025	0.45	0.45	0.45	0.45	0.45	-	1,514
Jul 29, 2025	0.45	0.45	0.45	0.45	0.45	15.13%	78,052
Jul 28, 2025	0.39	0.39	0.39	0.39	0.39	5.12%	3,304
Jul 25, 2025	0.37	0.37	0.37	0.37	0.37	-9.51%	8,582
Jul 24, 2025	0.41	0.41	0.41	0.41	0.41	-8.89%	49,143
Jul 23, 2025	0.45	0.45	0.45	0.45	0.45	-7.02%	7,689