Gamethrill AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.34	0.34	0.34	0.34	0.34	4.66%	55,500
Oct 29, 2026	0.32	0.32	0.32	0.32	0.32	-5.57%	17,425
Oct 28, 2026	0.34	0.34	0.34	0.34	0.34	10.36%	11,459
Oct 27, 2026	0.31	0.31	0.31	0.31	0.31	-0.96%	125,346
Oct 26, 2026	0.31	0.31	0.31	0.31	0.31	-5.17%	10,790
Oct 23, 2026	0.33	0.33	0.33	0.33	0.33	-6.00%	10,790
Oct 22, 2026	0.35	0.35	0.35	0.35	0.35	6.71%	14,654
Oct 21, 2026	0.33	0.33	0.33	0.33	0.33	-0.61%	64
Oct 20, 2026	0.33	0.33	0.33	0.33	0.33	1.85%	11,000
Oct 19, 2026	0.32	0.32	0.32	0.32	0.32	-1.52%	16,213
Oct 16, 2026	0.33	0.33	0.33	0.33	0.33	3.79%	126,530
Oct 15, 2026	0.32	0.32	0.32	0.32	0.32	-3.94%	26,265
Oct 14, 2026	0.33	0.33	0.33	0.33	0.33	-4.62%	165,913
Oct 13, 2026	0.35	0.35	0.35	0.35	0.35	-2.54%	1,840
Oct 12, 2026	0.36	0.36	0.36	0.36	0.36	18.33%	492,521
Oct 9, 2026	0.30	0.30	0.30	0.30	0.30	22.95%	252,240
Oct 8, 2026	0.24	0.24	0.24	0.24	0.24	-1.21%	8,308
Oct 7, 2026	0.25	0.25	0.25	0.25	0.25	-9.19%	159,811
Oct 6, 2026	0.27	0.27	0.27	0.27	0.27	6.67%	20,789
Oct 5, 2026	0.26	0.26	0.26	0.26	0.26	-	296,951
Oct 2, 2026	0.26	0.26	0.26	0.26	0.26	1.19%	93,483
Oct 1, 2026	0.25	0.25	0.25	0.25	0.25	-3.45%	40,595
Sep 30, 2026	0.26	0.26	0.26	0.26	0.26	3.57%	21,558
Sep 29, 2026	0.25	0.25	0.25	0.25	0.25	-9.68%	97,198
Sep 28, 2026	0.28	0.28	0.28	0.28	0.28	0.36%	5,387
Sep 25, 2026	0.28	0.28	0.28	0.28	0.28	11.20%	23,166
Sep 24, 2026	0.25	0.25	0.25	0.25	0.25	-2.34%	29,360
Sep 23, 2026	0.26	0.26	0.26	0.26	0.26	-6.57%	40,629
Sep 22, 2026	0.27	0.27	0.27	0.27	0.27	-2.14%	178,362
Sep 18, 2026	0.28	0.28	0.28	0.28	0.28	0.36%	63,203
Sep 16, 2026	0.28	0.28	0.28	0.28	0.28	-	124,303
Sep 15, 2026	0.28	0.28	0.28	0.28	0.28	-0.36%	52,943
Sep 14, 2026	0.28	0.28	0.28	0.28	0.28	-3.11%	31,960
Sep 11, 2026	0.29	0.29	0.29	0.29	0.29	-1.37%	152,878
Sep 10, 2026	0.29	0.29	0.29	0.29	0.29	5.02%	1,223
Sep 9, 2026	0.28	0.28	0.28	0.28	0.28	-8.52%	5,552
Sep 8, 2026	0.31	0.31	0.31	0.31	0.31	-1.29%	90,208
Sep 7, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	1,161
Sep 4, 2026	0.30	0.30	0.30	0.30	0.30	4.83%	396,466
Sep 3, 2026	0.29	0.29	0.29	0.29	0.29	-0.68%	170,015
Sep 2, 2026	0.29	0.29	0.29	0.29	0.29	4.66%	49,310
Sep 1, 2026	0.28	0.28	0.28	0.28	0.28	-1.76%	43,263
Aug 31, 2026	0.28	0.28	0.28	0.28	0.28	-0.35%	105,782
Aug 28, 2026	0.29	0.29	0.29	0.29	0.29	7.14%	113,740
Aug 27, 2026	0.27	0.27	0.27	0.27	0.27	-3.97%	43,759
Aug 26, 2026	0.28	0.28	0.28	0.28	0.28	0.73%	3,500
Aug 25, 2026	0.28	0.28	0.28	0.28	0.28	1.10%	11,471
Aug 24, 2026	0.27	0.27	0.27	0.27	0.27	-2.86%	116,381
Aug 21, 2026	0.28	0.28	0.28	0.28	0.28	-7.89%	19,358
Aug 20, 2026	0.30	0.30	0.30	0.30	0.30	2.70%	181,538