Gamivo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	15.50	15.50	15.50	15.50	15.50	3.33%	5
Sep 23, 2026	15.10	15.50	15.00	15.00	15.00	-0.66%	720
Sep 22, 2026	15.50	15.50	15.10	15.10	15.10	-	7
Sep 21, 2026	15.20	15.20	15.10	15.10	15.10	-0.66%	5
Sep 18, 2026	15.50	15.50	15.20	15.20	15.20	-2.56%	101
Sep 17, 2026	15.40	15.60	15.40	15.60	15.60	2.63%	7
Sep 16, 2026	15.10	15.60	15.10	15.20	15.20	0.66%	883
Sep 15, 2026	15.50	15.50	15.00	15.10	15.10	-2.58%	239
Sep 14, 2026	15.60	15.60	15.50	15.50	15.50	1.31%	1,182
Sep 11, 2026	15.60	15.60	15.30	15.30	15.30	-1.92%	6
Sep 10, 2026	15.70	15.70	15.30	15.60	15.60	0.65%	342
Sep 9, 2026	15.30	15.50	15.20	15.50	15.50	1.31%	660
Sep 8, 2026	15.40	15.40	14.90	15.30	15.30	-0.65%	1,373
Sep 7, 2026	16.20	16.20	15.30	15.40	15.40	-8.88%	10,467
Sep 4, 2026	16.90	16.90	16.90	16.90	16.90	0.60%	5
Sep 3, 2026	16.50	16.80	16.50	16.80	16.80	1.82%	60
Sep 2, 2026	16.50	16.50	16.50	16.50	16.50	0.61%	5
Sep 1, 2026	16.10	16.40	16.10	16.40	16.40	1.86%	69
Aug 31, 2026	16.10	16.10	16.10	16.10	16.10	-	15
Aug 28, 2026	16.30	16.30	16.00	16.10	16.10	-1.23%	995
Aug 27, 2026	16.30	16.30	16.30	16.30	16.30	-	5
Aug 26, 2026	16.30	16.30	16.30	16.30	16.30	-	10
Aug 25, 2026	16.30	16.30	16.30	16.30	16.30	-	5
Aug 24, 2026	16.90	16.90	16.30	16.30	16.30	-1.21%	83
Aug 21, 2026	17.00	17.00	16.40	16.50	16.50	-2.37%	361
Aug 20, 2026	16.90	16.90	16.50	16.90	16.90	1.20%	37
Aug 19, 2026	16.40	16.70	16.40	16.70	16.70	1.83%	16
Aug 18, 2026	16.80	16.80	16.40	16.40	16.40	-2.38%	992
Aug 17, 2026	17.00	17.00	16.80	16.80	16.80	0.60%	423
Aug 14, 2026	16.50	17.60	16.50	16.70	16.70	1.83%	1,964
Aug 13, 2026	16.40	16.40	16.10	16.40	16.40	1.23%	286
Aug 12, 2026	16.40	16.40	16.10	16.20	16.20	-1.22%	108
Aug 11, 2026	16.40	16.40	16.40	16.40	16.40	0.61%	1
Aug 10, 2026	16.30	16.30	16.30	16.30	16.30	-	11
Aug 7, 2026	15.90	16.30	15.90	16.30	16.30	3.16%	294
Aug 6, 2026	16.10	16.40	15.80	15.80	15.80	-1.86%	2,248
Aug 5, 2026	16.80	16.80	16.10	16.10	16.10	-3.01%	254
Aug 4, 2026	16.50	16.60	16.00	16.60	16.60	0.61%	1,844
Aug 3, 2026	16.20	16.50	16.20	16.50	16.50	1.85%	310
Jul 31, 2026	16.20	16.20	16.10	16.20	16.20	-	307
Jul 30, 2026	16.30	16.50	16.20	16.20	16.20	-0.61%	564
Jul 29, 2026	16.30	16.30	16.30	16.30	16.30	-	1
Jul 28, 2026	16.50	16.50	16.30	16.30	16.30	-1.21%	34
Jul 27, 2026	16.50	16.50	16.50	16.50	16.50	0.61%	251
Jul 24, 2026	16.10	16.40	16.10	16.40	16.40	2.50%	19
Jul 23, 2026	16.00	16.00	16.00	16.00	16.00	-	4
Jul 22, 2026	16.00	16.00	16.00	16.00	16.00	-	1,682
Jul 21, 2026	16.40	16.40	15.90	16.00	16.00	-1.84%	3,939
Jul 20, 2026	16.50	16.50	16.20	16.30	16.30	1.88%	146
Jul 17, 2026	16.70	16.70	15.90	16.00	16.00	-3.61%	2,074