G5 Entertainment AB (publ) (GENTF)
OTCMKTS · Delayed Price · Currency is USD
9.92
+1.02 (11.46%)
At close: Dec 31, 2025
G5 Entertainment AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 11.46% | 1,000 |
| Sep 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.30% | 127 |
| Aug 19, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -16.59% | 1,900 |
| May 23, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.61% | 750 |
| Dec 30, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 4.29% | 100 |
| Nov 8, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -30.59% | 200 |
| Jun 10, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 17.95% | 100 |
| May 16, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -9.30% | 149 |
| Mar 14, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 150 |
| Mar 13, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -12.54% | 150 |
| Jan 23, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -12.72% | 100 |
| Aug 30, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -9.14% | 400 |
| Aug 4, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.81% | 1,000 |
| Aug 2, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.16% | 1,000 |
| Jul 27, 2023 | 18.60 | 18.60 | 18.42 | 18.42 | 18.42 | -4.06% | 2,300 |
| Jul 24, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.79% | 500 |
| Jul 14, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 6.13% | 1,000 |
| Jul 11, 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -6.63% | 1,995 |
| May 19, 2023 | 20.40 | 20.40 | 19.23 | 19.23 | 19.23 | -6.90% | 400 |
| May 16, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -8.22% | 100 |
| Apr 12, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 16.58% | 265 |
| Apr 5, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 11.88% | 200 |
| Jan 26, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -8.00% | 200 |
| Nov 18, 2022 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 100 |
| Nov 11, 2022 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 4.17% | 100 |
| Nov 8, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | 135 |
| Nov 7, 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 5.07% | 125 |
| Nov 4, 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 500 |
| Oct 25, 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 11.37% | 500 |
| Oct 24, 2022 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -8.57% | 100 |
| Oct 21, 2022 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 1,429 |
| Oct 14, 2022 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 6.13% | 1,429 |
| Oct 12, 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -7.46% | 100 |
| Sep 14, 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 6.21% | 145 |
| Sep 13, 2022 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -24.90% | 900 |
| Aug 11, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 500 |
| Aug 2, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.71% | 500 |
| Aug 1, 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -4.30% | 100 |
| Jul 29, 2022 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 14.81% | 155 |
| Jul 1, 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -7.36% | 495 |
| Jun 28, 2022 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -13.72% | 1,500 |
| Jun 24, 2022 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - | 300 |
| Jun 22, 2022 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 4.72% | 300 |
| Jun 21, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 200 |
| Jun 17, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.62% | 100 |
| Jun 15, 2022 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | 1,500 |
| Jun 14, 2022 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | 209 |
| Jun 13, 2022 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.95% | 209 |
| Jun 1, 2022 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -2.46% | 500 |