Games Operators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	14.80	14.80	14.65	14.80	14.80	0.68%	2,025
Jun 2, 2026	14.80	14.80	14.50	14.70	14.70	0.68%	1,827
Jun 1, 2026	14.80	14.90	14.50	14.60	14.60	1.39%	4,750
May 29, 2026	14.60	14.60	14.35	14.40	14.40	0.35%	882
May 28, 2026	14.55	14.60	14.30	14.35	14.35	-	2,304
May 27, 2026	14.45	14.50	14.35	14.35	14.35	-	1,320
May 26, 2026	14.50	14.50	14.25	14.35	14.35	-1.03%	1,282
May 25, 2026	14.50	14.50	14.05	14.50	14.50	2.84%	2,898
May 22, 2026	14.30	14.30	14.00	14.10	14.10	-1.40%	963
May 21, 2026	14.50	14.50	14.30	14.30	14.30	-1.38%	498
May 20, 2026	14.45	14.50	14.00	14.50	14.50	3.57%	3,441
May 19, 2026	13.60	14.40	13.50	14.00	14.00	3.70%	6,913
May 18, 2026	13.40	13.50	13.15	13.50	13.50	0.75%	681
May 15, 2026	13.50	13.50	13.20	13.40	13.40	-	618
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