Gaming Corps AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.64	0.66	0.63	0.63	0.63	0.32%	25,359
Nov 2, 2026	0.72	0.72	0.63	0.63	0.63	-10.00%	144,332
Oct 30, 2026	0.67	0.70	0.65	0.70	0.70	9.03%	24,902
Oct 29, 2026	0.70	0.71	0.64	0.64	0.64	-9.83%	112,495
Oct 28, 2026	0.72	0.72	0.69	0.71	0.71	-1.39%	8,947
Oct 27, 2026	0.74	0.74	0.71	0.72	0.72	-5.00%	92,515
Oct 26, 2026	0.77	0.82	0.73	0.76	0.76	-8.21%	570,715
Oct 23, 2026	0.80	0.83	0.77	0.83	0.83	3.76%	11,249
Oct 22, 2026	0.80	0.80	0.75	0.80	0.80	-0.25%	7,649
Oct 21, 2026	0.80	0.80	0.75	0.80	0.80	1.52%	6,509
Oct 20, 2026	0.79	0.80	0.79	0.79	0.79	-	10,204
Oct 19, 2026	0.78	0.80	0.76	0.79	0.79	0.25%	53,393
Oct 16, 2026	0.71	0.79	0.70	0.79	0.79	10.08%	90,519
Oct 15, 2026	0.72	0.73	0.68	0.71	0.71	-1.38%	336,515
Oct 14, 2026	0.64	0.73	0.64	0.72	0.72	10.37%	432,337
Oct 13, 2026	0.68	0.68	0.63	0.66	0.66	-3.81%	120,254
Oct 12, 2026	0.75	0.76	0.67	0.68	0.68	-11.20%	182,309
Oct 9, 2026	0.78	0.78	0.74	0.77	0.77	-1.29%	158,423
Oct 8, 2026	0.75	0.78	0.75	0.78	0.78	3.73%	54,363
Oct 7, 2026	0.79	0.79	0.75	0.75	0.75	-3.85%	34,266
Oct 6, 2026	0.79	0.79	0.78	0.78	0.78	-	4,894
Oct 5, 2026	0.76	0.78	0.75	0.78	0.78	2.63%	21,709
Oct 2, 2026	0.80	0.80	0.76	0.76	0.76	-0.52%	45,571
Oct 1, 2026	0.82	0.82	0.76	0.76	0.76	-4.50%	9,378
Sep 30, 2026	0.79	0.82	0.79	0.80	0.80	2.56%	6,493
Sep 29, 2026	0.79	0.79	0.76	0.78	0.78	2.09%	43,749
Sep 28, 2026	0.78	0.80	0.76	0.76	0.76	-1.80%	22,739
Sep 25, 2026	0.80	0.82	0.76	0.78	0.78	-2.99%	18,170
Sep 24, 2026	0.75	0.82	0.75	0.80	0.80	0.25%	42,048
Sep 23, 2026	0.82	0.82	0.75	0.80	0.80	6.38%	4,634
Sep 22, 2026	0.75	0.79	0.75	0.75	0.75	-6.00%	29,246
Sep 21, 2026	0.77	0.81	0.74	0.80	0.80	0.76%	113,577
Sep 18, 2026	0.72	0.81	0.72	0.79	0.79	9.67%	23,894
Sep 17, 2026	0.80	0.80	0.72	0.72	0.72	-4.99%	158,810
Sep 16, 2026	0.75	0.79	0.75	0.76	0.76	1.06%	43,924
Sep 15, 2026	0.85	0.85	0.75	0.75	0.75	-5.99%	5,263
Sep 14, 2026	0.81	0.82	0.80	0.80	0.80	-0.99%	62,215
Sep 11, 2026	0.82	0.83	0.79	0.81	0.81	-2.17%	14,172
Sep 10, 2026	0.82	0.83	0.79	0.83	0.83	4.28%	106,802
Sep 9, 2026	0.82	0.82	0.78	0.79	0.79	-2.22%	76,017
Sep 8, 2026	0.94	0.95	0.81	0.81	0.81	2.53%	440,553
Sep 7, 2026	0.82	0.82	0.78	0.79	0.79	-3.65%	48,871
Sep 4, 2026	0.80	0.82	0.77	0.82	0.82	-4.20%	31,229
Sep 3, 2026	0.77	0.86	0.77	0.86	0.86	3.37%	19,655
Sep 2, 2026	0.79	0.83	0.79	0.83	0.83	1.47%	16,873
Sep 1, 2026	0.78	0.83	0.78	0.82	0.82	-3.76%	23,570
Aug 31, 2026	0.85	0.87	0.85	0.85	0.85	-	18,027
Aug 28, 2026	0.80	0.87	0.80	0.85	0.85	6.52%	106,702
Aug 27, 2026	0.77	0.80	0.76	0.80	0.80	8.42%	115,554
Aug 26, 2026	0.76	0.78	0.73	0.74	0.74	-10.02%	46,355