Games Operators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	13.50	13.60	13.20	13.40	13.40	0.37%	1,865
May 13, 2026	13.50	13.50	13.35	13.35	13.35	-1.48%	1,926
May 12, 2026	13.55	13.60	13.30	13.55	13.55	-	1,085
May 11, 2026	13.40	13.55	13.25	13.55	13.55	1.88%	1,124
May 8, 2026	13.45	13.45	13.25	13.30	13.30	-1.12%	3,140
May 7, 2026	13.40	13.45	13.20	13.45	13.45	0.75%	653
May 6, 2026	13.30	13.45	13.15	13.35	13.35	0.38%	1,970
May 5, 2026	13.05	13.40	13.05	13.30	13.30	-0.75%	449
May 4, 2026	13.45	13.45	13.00	13.40	13.40	-0.37%	1,413
Apr 30, 2026	13.45	13.45	13.15	13.45	13.45	-	599
Apr 29, 2026	13.20	13.45	13.15	13.45	13.45	1.89%	649
Apr 28, 2026	13.05	13.45	13.05	13.20	13.20	-1.86%	989
Apr 27, 2026	13.40	13.55	13.05	13.45	13.45	1.89%	1,640
Apr 24, 2026	13.05	13.35	13.05	13.20	13.20	1.15%	494
Apr 23, 2026	13.40	13.45	12.90	13.05	13.05	-2.61%	2,496
Apr 22, 2026	13.40	13.50	13.00	13.40	13.40	1.52%	1,581
Apr 21, 2026	13.15	13.60	12.80	13.20	13.20	0.38%	5,429
Apr 20, 2026	13.10	13.40	12.65	13.15	13.15	1.15%	8,916
Apr 17, 2026	12.70	13.20	12.70	13.00	13.00	2.36%	8,465
Apr 16, 2026	12.00	12.70	11.40	12.70	12.70	5.83%	7,801
Apr 15, 2026	11.90	12.00	11.75	12.00	12.00	-	2,317
Apr 14, 2026	11.55	12.00	11.55	12.00	12.00	3.90%	6,820
Apr 13, 2026	12.05	12.50	10.95	11.55	11.55	-3.75%	23,414
Apr 10, 2026	11.45	12.55	11.30	12.00	12.00	12.15%	37,707
Apr 9, 2026	10.30	10.75	10.00	10.70	10.70	3.88%	2,751
Apr 8, 2026	10.25	10.55	10.20	10.30	10.30	0.49%	1,027
Apr 7, 2026	10.40	10.60	10.05	10.25	10.25	-4.03%	1,658
Apr 2, 2026	10.62	10.68	10.36	10.68	10.68	0.56%	452
Apr 1, 2026	10.36	10.66	10.36	10.62	10.62	0.38%	289
Mar 31, 2026	10.60	10.60	10.46	10.58	10.58	0.76%	72
Mar 30, 2026	10.36	10.72	10.10	10.50	10.50	1.35%	1,215
Mar 27, 2026	10.44	10.44	10.18	10.36	10.36	-0.77%	670
Mar 26, 2026	10.28	11.00	10.28	10.44	10.44	5.45%	2,625
Mar 25, 2026	10.36	10.36	9.82	9.90	9.90	-4.26%	2,610
Mar 24, 2026	10.36	10.36	10.34	10.34	10.34	0.98%	345
Mar 23, 2026	10.22	10.38	10.00	10.24	10.24	-2.10%	10,993
Mar 20, 2026	10.32	10.46	10.24	10.46	10.46	1.55%	266
Mar 19, 2026	10.40	10.40	10.24	10.30	10.30	-0.19%	946
Mar 18, 2026	10.22	10.32	10.22	10.32	10.32	-0.39%	30
Mar 17, 2026	10.68	10.70	10.32	10.36	10.36	-0.38%	1,879
Mar 16, 2026	10.24	11.00	10.24	10.40	10.40	1.56%	2,661
Mar 13, 2026	10.18	10.26	9.86	10.24	10.24	3.85%	2,931
Mar 12, 2026	10.18	10.20	9.86	9.86	9.86	-3.14%	2,821
Mar 11, 2026	10.22	10.22	9.90	10.18	10.18	1.39%	14,117
Mar 10, 2026	10.48	10.48	10.04	10.04	10.04	-4.20%	15,950
Mar 9, 2026	10.52	10.60	10.06	10.48	10.48	-0.38%	2,774
Mar 6, 2026	10.50	10.52	10.20	10.52	10.52	1.74%	2,137
Mar 5, 2026	10.56	10.60	10.30	10.34	10.34	0.19%	1,185
Mar 4, 2026	10.32	10.50	10.32	10.32	10.32	0.19%	561
Mar 3, 2026	10.58	10.58	10.30	10.30	10.30	-2.65%	2,878