Gaming Corps AB (publ) (GCOR.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 04:28PM CEST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 1.0100 | 1.0250 | 1.0000 | 1.0100 | 1.0100 | 9,405 |
| 14 June 2024 | 1.0050 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 62,930 |
| 13 June 2024 | 0.9980 | 1.0050 | 0.9900 | 1.0050 | 1.0050 | 35,969 |
| 12 June 2024 | 1.0900 | 1.0900 | 0.9620 | 1.0250 | 1.0250 | 31,284 |
| 11 June 2024 | 1.0100 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 12,272 |
| 10 June 2024 | 0.9980 | 1.0750 | 0.9900 | 1.0750 | 1.0750 | 13,115 |
| 07 June 2024 | 1.0000 | 1.1250 | 0.9900 | 1.0850 | 1.0850 | 132,375 |
| 05 June 2024 | 1.0050 | 1.0400 | 1.0050 | 1.0400 | 1.0400 | 4,480 |
| 04 June 2024 | 0.9320 | 1.0950 | 0.9320 | 1.0750 | 1.0750 | 32,064 |
| 03 June 2024 | 1.0600 | 1.0750 | 0.9420 | 1.0750 | 1.0750 | 56,236 |
| 31 May 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 16,025 |
| 30 May 2024 | 1.0300 | 1.0750 | 1.0300 | 1.0500 | 1.0500 | 14,922 |
| 29 May 2024 | 1.0700 | 1.0950 | 1.0600 | 1.0750 | 1.0750 | 28,072 |
| 28 May 2024 | 1.1500 | 1.1550 | 1.0950 | 1.1000 | 1.1000 | 11,877 |
| 27 May 2024 | 1.1600 | 1.1600 | 1.0450 | 1.0850 | 1.0850 | 36,742 |
| 24 May 2024 | 1.0950 | 1.1200 | 1.0450 | 1.1200 | 1.1200 | 81,012 |
| 23 May 2024 | 1.0000 | 1.0950 | 1.0000 | 1.0600 | 1.0600 | 40,607 |
| 22 May 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0150 | 1.0150 | 37,801 |
| 21 May 2024 | 1.1500 | 1.1700 | 1.0000 | 1.0150 | 1.0150 | 143,653 |
| 20 May 2024 | 1.1500 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | 25,113 |
| 17 May 2024 | 1.1400 | 1.2200 | 0.9700 | 1.1500 | 1.1500 | 97,872 |
| 16 May 2024 | 1.1850 | 1.2200 | 1.1400 | 1.1400 | 1.1400 | 33,477 |
| 15 May 2024 | 1.1350 | 1.1350 | 1.0650 | 1.1350 | 1.1350 | 93,753 |
| 14 May 2024 | 1.1300 | 1.1550 | 1.1000 | 1.1400 | 1.1400 | 50,280 |
| 13 May 2024 | 1.1750 | 1.1750 | 1.1150 | 1.1750 | 1.1750 | 52,995 |
| 10 May 2024 | 1.2000 | 1.2550 | 1.1550 | 1.1800 | 1.1800 | 116,683 |
| 08 May 2024 | 1.2550 | 1.2550 | 1.1450 | 1.2000 | 1.2000 | 18,737 |
| 07 May 2024 | 1.1700 | 1.1900 | 1.1000 | 1.1650 | 1.1650 | 52,824 |
| 06 May 2024 | 1.2550 | 1.2550 | 1.0900 | 1.1250 | 1.1250 | 38,068 |
| 03 May 2024 | 1.1400 | 1.2350 | 1.1400 | 1.1650 | 1.1650 | 13,565 |
| 02 May 2024 | 1.1600 | 1.2750 | 1.0900 | 1.2400 | 1.2400 | 168,406 |
| 30 Apr 2024 | 1.2000 | 1.2000 | 1.1150 | 1.1650 | 1.1650 | 38,067 |
| 29 Apr 2024 | 1.2150 | 1.3200 | 1.1400 | 1.2000 | 1.2000 | 77,288 |
| 26 Apr 2024 | 1.2600 | 1.2600 | 1.1800 | 1.2150 | 1.2150 | 54,842 |
| 25 Apr 2024 | 1.3300 | 1.3300 | 1.1300 | 1.2600 | 1.2600 | 68,908 |
| 24 Apr 2024 | 1.1500 | 1.2500 | 1.1250 | 1.2050 | 1.2050 | 12,640 |
| 23 Apr 2024 | 1.2200 | 1.3450 | 1.1550 | 1.2050 | 1.2050 | 13,659 |
| 22 Apr 2024 | 1.3000 | 1.3450 | 1.2150 | 1.2200 | 1.2200 | 31,511 |
| 19 Apr 2024 | 1.1950 | 1.2750 | 1.1650 | 1.2250 | 1.2250 | 194,611 |
| 18 Apr 2024 | 1.3950 | 1.3950 | 1.1650 | 1.2000 | 1.2000 | 100,900 |
| 17 Apr 2024 | 1.5100 | 1.5100 | 1.1250 | 1.3950 | 1.3950 | 159,505 |
| 16 Apr 2024 | 1.4950 | 1.5000 | 1.3600 | 1.3650 | 1.3650 | 179,766 |
| 15 Apr 2024 | 1.3800 | 1.4900 | 1.3800 | 1.4150 | 1.4150 | 185,259 |
| 12 Apr 2024 | 1.2950 | 1.3600 | 1.2350 | 1.3600 | 1.3600 | 55,820 |
| 11 Apr 2024 | 1.2050 | 1.4750 | 1.2050 | 1.2950 | 1.2950 | 471,648 |
| 10 Apr 2024 | 1.1550 | 1.2250 | 1.1250 | 1.2000 | 1.2000 | 22,690 |
| 09 Apr 2024 | 1.2000 | 1.2000 | 1.1100 | 1.1300 | 1.1300 | 51,751 |
| 08 Apr 2024 | 1.1850 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 27,877 |
| 05 Apr 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1850 | 1.1850 | 5,850 |
| 04 Apr 2024 | 1.1950 | 1.1950 | 1.1650 | 1.1900 | 1.1900 | 8,502 |
| 03 Apr 2024 | 1.1550 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 46,795 |
| 02 Apr 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1550 | 1.1550 | 27,344 |
| 28 Mar 2024 | 1.1100 | 1.2000 | 1.1100 | 1.2000 | 1.2000 | 179,577 |
| 27 Mar 2024 | 1.1550 | 1.2900 | 1.0300 | 1.1750 | 1.1750 | 91,309 |
| 26 Mar 2024 | 1.0250 | 1.3100 | 1.0000 | 1.1550 | 1.1550 | 170,727 |
| 25 Mar 2024 | 1.0400 | 1.0750 | 1.0350 | 1.0650 | 1.0650 | 59,645 |
| 22 Mar 2024 | 1.0000 | 1.0650 | 0.9980 | 1.0400 | 1.0400 | 74,318 |
| 21 Mar 2024 | 1.0350 | 1.0500 | 0.9980 | 1.0050 | 1.0050 | 41,539 |
| 20 Mar 2024 | 1.1000 | 1.1000 | 1.0350 | 1.0350 | 1.0350 | 62,828 |
| 19 Mar 2024 | 1.0350 | 1.1450 | 1.0000 | 1.1000 | 1.1000 | 106,550 |
| 18 Mar 2024 | 1.0000 | 1.1200 | 1.0000 | 1.0950 | 1.0950 | 74,748 |
| 15 Mar 2024 | 1.0400 | 1.0700 | 0.9140 | 1.0700 | 1.0700 | 549,053 |
| 14 Mar 2024 | 1.1950 | 1.1950 | 0.9620 | 1.0750 | 1.0750 | 588,339 |
| 13 Mar 2024 | 1.1950 | 1.2450 | 1.1000 | 1.1950 | 1.1950 | 68,185 |
| 12 Mar 2024 | 1.1600 | 1.2000 | 1.1400 | 1.1950 | 1.1950 | 14,637 |
| 11 Mar 2024 | 1.2500 | 1.2500 | 1.1650 | 1.2200 | 1.2200 | 16,389 |
| 08 Mar 2024 | 1.1800 | 1.2500 | 1.1400 | 1.2500 | 1.2500 | 55,358 |
| 07 Mar 2024 | 1.2350 | 1.2450 | 1.1800 | 1.1800 | 1.1800 | 78,646 |
| 06 Mar 2024 | 1.1900 | 1.3000 | 1.1900 | 1.2350 | 1.2350 | 39,333 |
| 05 Mar 2024 | 1.2200 | 1.3050 | 1.1800 | 1.1900 | 1.1900 | 26,480 |
| 04 Mar 2024 | 1.2600 | 1.2600 | 1.1950 | 1.2200 | 1.2200 | 43,457 |
| 01 Mar 2024 | 1.3900 | 1.4000 | 1.1950 | 1.2600 | 1.2600 | 540,472 |
| 29 Feb 2024 | 1.2950 | 1.3900 | 1.2950 | 1.3900 | 1.3900 | 181,768 |
| 28 Feb 2024 | 1.4200 | 1.4200 | 1.2900 | 1.3250 | 1.3250 | 24,358 |
| 27 Feb 2024 | 1.2900 | 1.4250 | 1.2400 | 1.3650 | 1.3650 | 179,931 |
| 26 Feb 2024 | 1.2550 | 1.2550 | 1.2250 | 1.2300 | 1.2300 | 128,106 |
| 23 Feb 2024 | 1.4500 | 1.4500 | 1.2000 | 1.2550 | 1.2550 | 916,186 |
| 22 Feb 2024 | 1.4250 | 1.5000 | 1.3550 | 1.5000 | 1.5000 | 78,874 |
| 21 Feb 2024 | 1.5500 | 1.5500 | 1.3800 | 1.4250 | 1.4250 | 127,791 |
| 20 Feb 2024 | 1.4450 | 1.5500 | 1.4050 | 1.5500 | 1.5500 | 62,913 |
| 19 Feb 2024 | 1.3800 | 1.5550 | 1.3800 | 1.4450 | 1.4450 | 94,832 |
| 16 Feb 2024 | 1.6350 | 1.6350 | 1.3700 | 1.3700 | 1.3700 | 165,097 |
| 15 Feb 2024 | 1.6450 | 1.7550 | 1.5100 | 1.5450 | 1.5450 | 121,280 |
| 14 Feb 2024 | 1.6700 | 1.6700 | 1.5850 | 1.6450 | 1.6450 | 17,359 |
| 13 Feb 2024 | 1.7000 | 1.7750 | 1.6300 | 1.6900 | 1.6900 | 58,674 |
| 12 Feb 2024 | 1.6750 | 1.8750 | 1.6300 | 1.7050 | 1.7050 | 104,528 |
| 09 Feb 2024 | 1.6350 | 1.6950 | 1.6000 | 1.6750 | 1.6750 | 12,947 |
| 08 Feb 2024 | 1.7050 | 1.7050 | 1.6100 | 1.6350 | 1.6350 | 59,645 |
| 07 Feb 2024 | 1.7800 | 1.8550 | 1.6700 | 1.7000 | 1.7000 | 19,552 |
| 06 Feb 2024 | 1.8700 | 1.9400 | 1.6200 | 1.7700 | 1.7700 | 160,023 |
| 05 Feb 2024 | 1.7950 | 1.8000 | 1.6050 | 1.7950 | 1.7950 | 52,771 |
| 02 Feb 2024 | 1.6000 | 1.8700 | 1.6000 | 1.7950 | 1.7950 | 18,825 |
| 01 Feb 2024 | 1.7350 | 1.7500 | 1.4600 | 1.6000 | 1.6000 | 29,964 |
| 31 Jan 2024 | 1.7950 | 1.8000 | 1.6000 | 1.6000 | 1.6000 | 120,863 |
| 30 Jan 2024 | 1.9400 | 2.2900 | 1.7650 | 1.8350 | 1.8350 | 235,808 |
| 29 Jan 2024 | 1.6200 | 1.6200 | 1.4800 | 1.6000 | 1.6000 | 22,495 |
| 26 Jan 2024 | 1.5100 | 1.6250 | 1.4500 | 1.6250 | 1.6250 | 10,425 |
| 25 Jan 2024 | 1.5450 | 1.5450 | 1.5000 | 1.5100 | 1.5100 | 15,533 |
| 24 Jan 2024 | 1.5800 | 1.5800 | 1.4750 | 1.5450 | 1.5450 | 4,689 |
| 23 Jan 2024 | 1.4350 | 1.6000 | 1.4350 | 1.5800 | 1.5800 | 17,826 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.