Gamivo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	17.90	18.50	17.90	17.90	17.90	-1.65%	678
May 25, 2026	17.80	18.20	17.80	18.20	18.20	2.25%	2,320
May 22, 2026	17.90	18.40	17.60	17.80	17.80	-3.78%	990
May 21, 2026	18.50	18.50	18.00	18.50	18.50	-0.54%	883
May 20, 2026	18.10	18.70	17.50	18.60	18.60	2.76%	4,190
May 19, 2026	17.10	19.00	17.10	18.10	18.10	7.10%	23,010
May 18, 2026	17.00	17.20	16.70	16.90	16.90	-0.59%	6,259
May 15, 2026	16.10	17.00	16.10	17.00	17.00	8.28%	6,411
May 14, 2026	15.70	16.00	15.70	15.70	15.70	-	226
May 13, 2026	16.10	16.10	15.70	15.70	15.70	-1.88%	4,331
May 12, 2026	16.90	16.90	15.30	16.00	16.00	-5.33%	3,625
May 11, 2026	16.90	16.90	16.10	16.90	16.90	3.05%	647
May 8, 2026	16.20	16.70	16.20	16.40	16.40	-4.09%	2,056
May 7, 2026	16.50	17.60	16.50	17.10	17.10	3.64%	13,685
May 6, 2026	16.30	16.50	15.80	16.50	16.50	1.85%	3,395
May 5, 2026	16.00	16.30	16.00	16.20	16.20	1.89%	1,165
May 4, 2026	16.40	16.40	15.90	15.90	15.90	-3.05%	330
Apr 30, 2026	16.50	16.60	15.90	16.40	16.40	-0.61%	1,416
Apr 29, 2026	15.40	16.50	15.40	16.50	16.50	5.77%	963
Apr 28, 2026	15.60	15.60	15.40	15.60	15.60	-	443
Apr 27, 2026	16.00	16.00	15.60	15.60	15.60	1.30%	377
Apr 24, 2026	15.90	16.00	15.10	15.40	15.40	-5.52%	6,462
Apr 23, 2026	16.40	16.40	15.90	16.30	16.30	-	919
Apr 22, 2026	16.30	16.40	16.10	16.30	16.30	-	3,499
Apr 21, 2026	16.10	16.30	16.10	16.30	16.30	0.62%	645
Apr 20, 2026	16.50	16.50	16.10	16.20	16.20	-1.82%	269
Apr 17, 2026	15.90	16.50	15.70	16.50	16.50	3.77%	7,981
Apr 16, 2026	16.00	16.00	15.70	15.90	15.90	-0.62%	1,774
Apr 15, 2026	16.00	16.00	15.90	16.00	16.00	-	7,081
Apr 14, 2026	16.00	16.00	15.90	16.00	16.00	-	3,710
Apr 13, 2026	16.00	16.00	15.90	16.00	16.00	1.27%	228
Apr 10, 2026	16.00	16.00	15.80	15.80	15.80	-0.63%	2,617
Apr 9, 2026	16.00	16.00	15.90	15.90	15.90	-0.62%	925
Apr 8, 2026	16.00	16.00	15.90	16.00	16.00	-	2,689
Apr 7, 2026	16.00	16.00	16.00	16.00	16.00	-	1,793
Apr 2, 2026	16.25	16.25	15.80	16.00	16.00	-1.54%	1,989
Apr 1, 2026	16.30	16.45	16.25	16.25	16.25	-0.31%	430
Mar 31, 2026	16.15	16.30	15.90	16.30	16.30	0.31%	122
Mar 30, 2026	16.30	16.30	15.85	16.25	16.25	-0.61%	350
Mar 27, 2026	16.40	16.40	16.05	16.35	16.35	0.31%	3,064
Mar 26, 2026	16.40	16.40	16.30	16.30	16.30	-0.91%	112
Mar 25, 2026	16.70	16.70	16.00	16.45	16.45	-1.20%	546
Mar 24, 2026	16.40	16.65	16.10	16.65	16.65	1.52%	574
Mar 23, 2026	16.40	16.40	16.40	16.40	16.40	-	135
Mar 20, 2026	16.45	16.90	16.00	16.40	16.40	-0.30%	3,123
Mar 19, 2026	16.40	17.05	16.00	16.45	16.45	2.49%	2,682
Mar 18, 2026	16.45	16.70	16.05	16.05	16.05	-2.43%	1,701
Mar 17, 2026	14.45	16.50	14.45	16.45	16.45	13.84%	3,429
Mar 16, 2026	14.70	14.70	14.25	14.45	14.45	-1.70%	746
Mar 13, 2026	14.85	14.85	14.70	14.70	14.70	-1.01%	255