Gaming Corps AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	0.77	0.84	0.74	0.84	0.84	9.40%	67,414
Aug 11, 2026	0.75	0.77	0.72	0.77	0.77	2.68%	65,310
Aug 10, 2026	0.70	0.84	0.70	0.75	0.75	10.03%	346,778
Aug 7, 2026	0.69	0.69	0.65	0.68	0.68	-2.87%	23,396
Aug 6, 2026	0.62	0.70	0.62	0.70	0.70	2.95%	21,342
Aug 5, 2026	0.70	0.70	0.63	0.68	0.68	-2.87%	20,970
Aug 4, 2026	0.63	0.70	0.61	0.70	0.70	10.09%	51,416
Aug 3, 2026	0.66	0.66	0.63	0.63	0.63	-3.35%	17,308
Jul 31, 2026	0.63	0.67	0.61	0.66	0.66	4.13%	34,524
Jul 30, 2026	0.65	0.65	0.62	0.63	0.63	-3.37%	12,254
Jul 29, 2026	0.63	0.67	0.63	0.65	0.65	2.19%	46,156
Jul 28, 2026	0.63	0.66	0.58	0.64	0.64	2.90%	169,673
Jul 27, 2026	0.62	0.64	0.61	0.62	0.62	-0.32%	58,227
Jul 24, 2026	0.64	0.64	0.58	0.62	0.62	-4.31%	148,293
Jul 23, 2026	0.62	0.86	0.60	0.65	0.65	7.26%	834,407
Jul 22, 2026	0.65	0.65	0.60	0.61	0.61	-0.66%	8,550
Jul 21, 2026	0.60	0.67	0.60	0.61	0.61	1.33%	71,343
Jul 20, 2026	0.64	0.64	0.60	0.60	0.60	1.01%	28,804
Jul 17, 2026	0.61	0.64	0.57	0.60	0.60	-1.65%	47,363
Jul 16, 2026	0.62	0.62	0.58	0.61	0.61	1.68%	15,265
Jul 15, 2026	0.60	0.61	0.56	0.60	0.60	-6.88%	102,160
Jul 14, 2026	0.65	0.67	0.60	0.64	0.64	-1.54%	268,391
Jul 13, 2026	0.62	0.66	0.62	0.65	0.65	-3.85%	6,689
Jul 10, 2026	0.68	0.68	0.62	0.68	0.68	-	11,690
Jul 9, 2026	0.63	0.68	0.62	0.68	0.68	1.81%	12,560
Jul 8, 2026	0.60	0.67	0.60	0.66	0.66	-0.90%	126,943
Jul 7, 2026	0.64	0.67	0.62	0.67	0.67	-1.18%	99,115
Jul 6, 2026	0.65	0.68	0.64	0.68	0.68	-0.59%	17,171
Jul 3, 2026	0.69	0.69	0.64	0.68	0.68	-1.16%	39,916
Jul 2, 2026	0.70	0.72	0.64	0.69	0.69	-1.15%	106,516
Jul 1, 2026	0.74	0.75	0.65	0.70	0.70	2.35%	73,616
Jun 30, 2026	0.62	0.73	0.61	0.68	0.68	7.57%	78,227
Jun 29, 2026	0.63	0.63	0.57	0.63	0.63	-	42,046
Jun 26, 2026	0.57	0.64	0.57	0.63	0.63	9.31%	53,267
Jun 25, 2026	0.59	0.59	0.57	0.58	0.58	-1.02%	12,891
Jun 24, 2026	0.57	0.59	0.53	0.59	0.59	3.53%	35,712
Jun 23, 2026	0.56	0.58	0.53	0.57	0.57	2.91%	118,942
Jun 22, 2026	0.56	0.58	0.55	0.55	0.55	-6.14%	23,291
Jun 18, 2026	0.56	0.59	0.55	0.59	0.59	2.81%	41,493
Jun 17, 2026	0.56	0.58	0.54	0.57	0.57	1.79%	106,681
Jun 16, 2026	0.71	0.72	0.41	0.56	0.56	-13.85%	1,330,198
Jun 15, 2026	0.68	0.73	0.65	0.65	0.65	-7.14%	242,770
Jun 12, 2026	0.68	0.74	0.68	0.70	0.70	2.64%	20,553
Jun 11, 2026	0.67	0.71	0.67	0.68	0.68	-3.94%	25,850
Jun 10, 2026	0.71	0.71	0.67	0.71	0.71	0.28%	6,445
Jun 9, 2026	0.67	0.73	0.65	0.71	0.71	4.42%	64,118
Jun 8, 2026	0.72	0.72	0.68	0.68	0.68	-10.55%	79,352
Jun 5, 2026	0.68	0.76	0.66	0.76	0.76	5.87%	161,488
Jun 4, 2026	0.70	0.72	0.68	0.72	0.72	1.99%	78,008
Jun 3, 2026	0.70	0.73	0.70	0.70	0.70	-2.77%	150,039