Gaming Corps AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	0.76	0.76	0.69	0.72	0.72	-3.99%	198,675
Jun 1, 2026	0.78	0.78	0.75	0.75	0.75	-3.59%	87,964
May 29, 2026	0.76	0.81	0.76	0.78	0.78	-1.27%	92,226
May 28, 2026	0.79	0.81	0.79	0.79	0.79	-0.50%	26,451
May 27, 2026	0.82	0.82	0.79	0.79	0.79	1.79%	38,772
May 26, 2026	0.80	0.80	0.77	0.78	0.78	-4.88%	105,638
May 25, 2026	0.82	0.82	0.78	0.82	0.82	0.24%	58,146
May 22, 2026	0.82	0.82	0.80	0.82	0.82	0.99%	71,834
May 21, 2026	0.80	0.81	0.80	0.81	0.81	-	126,865
May 20, 2026	0.80	0.83	0.80	0.81	0.81	-0.49%	107,672
May 19, 2026	0.84	0.84	0.76	0.81	0.81	-2.86%	185,792
May 18, 2026	0.86	0.86	0.77	0.84	0.84	-2.56%	171,590
May 15, 2026	1.01	1.12	0.85	0.86	0.86	-17.31%	231,002
May 13, 2026	0.98	1.06	0.95	1.04	1.04	5.26%	254,284
May 12, 2026	0.90	1.08	0.87	0.99	0.99	10.27%	143,218
May 11, 2026	0.90	0.90	0.90	0.90	0.90	-2.40%	16,430
May 8, 2026	0.93	0.95	0.89	0.92	0.92	-2.55%	126,072
May 7, 2026	0.92	0.95	0.90	0.94	0.94	5.37%	7,642