Gaming Corps AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	0.81	0.82	0.76	0.82	0.82	0.49%	22,759
Aug 24, 2026	0.84	0.84	0.78	0.81	0.81	-2.86%	7,044
Aug 21, 2026	0.81	0.84	0.77	0.84	0.84	-0.48%	77,304
Aug 20, 2026	0.81	0.87	0.80	0.84	0.84	0.72%	136,001
Aug 19, 2026	0.90	0.92	0.81	0.84	0.84	-6.70%	63,665
Aug 18, 2026	0.94	0.94	0.84	0.90	0.90	-4.88%	156,303
Aug 17, 2026	0.91	0.94	0.88	0.94	0.94	3.52%	57,915
Aug 14, 2026	0.86	0.98	0.86	0.91	0.91	13.47%	449,358
Aug 13, 2026	0.80	0.85	0.76	0.80	0.80	-4.30%	268,119
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