Gaming Corps AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	0.86	0.90	0.85	0.89	0.89	-0.22%	6,687
May 5, 2026	0.83	0.94	0.83	0.90	0.90	3.94%	43,852
May 4, 2026	0.85	0.90	0.81	0.86	0.86	-4.01%	30,277
Apr 30, 2026	0.83	0.90	0.81	0.90	0.90	7.67%	1,120
Apr 29, 2026	0.80	0.89	0.80	0.83	0.83	-4.14%	84,664
Apr 28, 2026	0.88	0.90	0.85	0.87	0.87	-3.12%	55,545
Apr 27, 2026	0.96	0.96	0.89	0.90	0.90	-0.22%	132,323
Apr 24, 2026	0.90	0.99	0.90	0.90	0.90	-2.60%	57,294
Apr 23, 2026	0.93	0.93	0.90	0.92	0.92	1.54%	5,293
Apr 22, 2026	0.91	0.94	0.91	0.91	0.91	-1.94%	53,526
Apr 21, 2026	0.90	0.95	0.90	0.93	0.93	2.20%	583
Apr 20, 2026	0.90	0.97	0.90	0.91	0.91	-1.30%	7,230
Apr 17, 2026	0.95	0.95	0.92	0.92	0.92	-	6,221
Apr 16, 2026	0.92	0.92	0.92	0.92	0.92	-3.16%	2,728
Apr 15, 2026	0.92	0.95	0.92	0.95	0.95	5.56%	5,641
Apr 14, 2026	0.92	0.94	0.90	0.90	0.90	-8.91%	30,072
Apr 13, 2026	0.88	1.02	0.88	0.99	0.99	-0.80%	13,653
Apr 10, 2026	0.99	1.08	0.90	1.00	1.00	0.40%	36,936
Apr 9, 2026	0.85	1.15	0.85	0.99	0.99	15.89%	125,452
Apr 8, 2026	0.84	0.86	0.78	0.86	0.86	0.71%	17,355