Gaming Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	6.32	6.32	6.04	6.24	6.24	-0.95%	4,786
Feb 19, 2026	6.34	6.34	6.06	6.30	6.30	4.30%	4,271
Feb 18, 2026	6.04	6.20	5.96	6.04	6.04	-0.33%	46,363
Feb 17, 2026	6.30	6.30	5.98	6.06	6.06	-4.72%	30,526
Feb 16, 2026	6.36	6.50	6.18	6.36	6.36	-2.15%	13,199
Feb 13, 2026	6.40	6.50	6.26	6.50	6.50	1.88%	3,318
Feb 12, 2026	6.54	6.60	6.14	6.38	6.38	-2.45%	13,516
Feb 11, 2026	6.68	6.70	6.04	6.54	6.54	-1.80%	10,558
Feb 10, 2026	6.70	6.70	6.44	6.66	6.66	-2.92%	10,326
Feb 9, 2026	6.70	6.86	6.70	6.86	6.86	0.88%	2,574
Feb 6, 2026	6.78	6.80	6.46	6.80	6.80	-	4,859
Feb 5, 2026	6.80	6.80	6.40	6.80	6.80	1.49%	2,246
Feb 4, 2026	6.62	6.80	6.60	6.70	6.70	1.52%	2,671
Feb 3, 2026	6.88	6.88	6.60	6.60	6.60	-4.35%	11,576
Feb 2, 2026	6.94	6.94	6.72	6.90	6.90	-0.29%	4,950
Jan 30, 2026	6.80	7.00	6.80	6.92	6.92	2.37%	7,603
Jan 29, 2026	6.78	6.80	6.76	6.76	6.76	-0.29%	2,670
Jan 28, 2026	6.78	6.88	6.74	6.78	6.78	-1.45%	1,747
Jan 27, 2026	6.74	6.88	6.74	6.88	6.88	0.58%	808
Jan 26, 2026	6.84	6.86	6.70	6.84	6.84	0.59%	2,293
Jan 23, 2026	6.80	6.84	6.68	6.80	6.80	-0.58%	1,626
Jan 22, 2026	6.68	6.84	6.60	6.84	6.84	-	5,244
Jan 21, 2026	6.80	6.84	6.80	6.84	6.84	-	1,684
Jan 20, 2026	6.84	6.86	6.72	6.84	6.84	-	4,051
Jan 19, 2026	6.82	6.84	6.60	6.84	6.84	5.23%	13,436
Jan 16, 2026	6.48	6.68	6.48	6.50	6.50	-1.22%	5,082
Jan 15, 2026	6.64	6.64	6.40	6.58	6.58	-	2,233
Jan 14, 2026	6.52	6.60	6.40	6.58	6.58	1.23%	3,606
Jan 13, 2026	6.70	6.70	6.22	6.50	6.50	-5.25%	17,937
Jan 12, 2026	6.82	6.98	6.68	6.86	6.86	0.88%	7,324
Jan 9, 2026	6.50	7.30	6.44	6.80	6.80	4.62%	34,633
Jan 8, 2026	6.58	6.58	6.44	6.50	6.50	-1.22%	3,538
Jan 7, 2026	6.64	6.66	6.40	6.58	6.58	-0.90%	6,800
Jan 5, 2026	6.64	6.64	6.50	6.64	6.64	-	2,513
Jan 2, 2026	6.54	6.70	6.50	6.64	6.64	1.53%	4,808
Dec 30, 2025	6.50	6.66	6.50	6.54	6.54	2.51%	9,390
Dec 29, 2025	6.26	6.38	5.94	6.38	6.38	1.92%	8,838
Dec 23, 2025	6.02	6.26	5.80	6.26	6.26	2.96%	33,356
Dec 22, 2025	6.12	6.18	5.92	6.08	6.08	-0.98%	29,242
Dec 19, 2025	6.22	6.24	6.14	6.14	6.14	-1.60%	8,180
Dec 18, 2025	6.24	6.40	6.18	6.24	6.24	-3.70%	12,366
Dec 17, 2025	6.34	6.48	6.08	6.48	6.48	-	9,421
Dec 16, 2025	6.38	6.48	6.36	6.48	6.48	1.57%	3,191
Dec 15, 2025	6.32	6.56	6.32	6.38	6.38	-0.31%	3,520
Dec 12, 2025	6.28	6.50	6.28	6.40	6.40	0.95%	8,306
Dec 11, 2025	6.50	6.60	6.34	6.34	6.34	-2.46%	4,800
Dec 10, 2025	6.38	6.64	6.38	6.50	6.50	1.88%	6,716
Dec 9, 2025	6.56	6.56	6.36	6.38	6.38	-3.04%	4,505
Dec 8, 2025	6.58	6.58	6.28	6.58	6.58	-	3,967
Dec 5, 2025	6.60	6.60	6.38	6.58	6.58	3.13%	6,415