Gold Town Games historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.253	0.270	0.252	0.256	2.559	12,139
2023-11-20	0.253	0.261	0.242	0.253	2.530	22,976
2023-11-17	0.257	0.266	0.247	0.253	2.530	30,203
2023-11-16	0.271	0.271	0.253	0.257	2.567	6,861
2023-11-15	0.256	0.256	0.251	0.254	2.537	34,943
2023-11-14	0.253	0.286	0.242	0.256	2.559	179,822
2023-11-13	0.249	0.257	0.249	0.257	2.567	2,361
2023-11-10	0.259	0.264	0.257	0.257	2.567	3,588
2023-11-09	0.258	0.258	0.256	0.256	2.559	3,198
2023-11-08	0.258	0.267	0.257	0.258	2.581	14,929
2023-11-07	0.291	0.351	0.257	0.273	2.728	52,180
2023-11-06	0.329	0.358	0.277	0.292	2.919	31,585
2023-11-03	0.366	0.366	0.264	0.264	2.640	254
2023-11-02	0.271	0.321	0.261	0.271	2.713	21,141
2023-11-01	0.321	0.321	0.248	0.271	2.713	51,104
2023-10-31	0.271	0.321	0.236	0.321	3.213	30,532
2023-10-30	0.364	0.381	0.249	0.249	2.492	25,368
2023-10-27	0.368	0.390	0.357	0.381	3.813	10,153
2023-10-26	0.374	0.391	0.359	0.391	3.913	14,175
2023-10-25	0.359	0.386	0.359	0.386	3.856	4,625
2023-10-24	0.364	0.364	0.364	0.364	3.642	2,101
2023-10-23	0.370	0.408	0.370	0.377	3.770	4,231
2023-10-20	0.380	0.446	0.380	0.408	4.084	5,918
2023-10-19	0.421	0.421	0.400	0.401	4.013	1,976
2023-10-18	0.433	0.433	0.393	0.421	4.213	6,088
2023-10-17	0.437	0.437	0.436	0.436	4.356	162
2023-10-16	0.443	0.443	0.398	0.427	4.270	992
2023-10-13	0.427	0.498	0.427	0.443	4.427	13,193
2023-10-12	0.470	0.470	0.417	0.417	4.170	1,110
2023-10-11	0.414	0.524	0.414	0.437	4.370	15,203
2023-10-10	0.390	0.448	0.378	0.448	4.484	10,003
2023-10-09	0.418	0.421	0.373	0.393	3.927	6,271
2023-10-06	0.418	0.477	0.418	0.418	4.184	7,558
2023-10-05	0.418	0.460	0.386	0.403	4.027	7,954
2023-10-04	0.378	0.451	0.378	0.423	4.227	1,389
2023-10-03	0.448	0.463	0.393	0.421	4.213	64,946
2023-10-02	0.443	0.450	0.408	0.448	4.484	3,666
2023-09-29	0.416	0.571	0.416	0.443	4.427	41,291
2023-09-28	0.404	0.426	0.373	0.416	4.156	14,276
2023-09-27	0.406	0.483	0.384	0.408	4.084	7,493
2023-09-26	0.428	0.428	0.368	0.406	4.056	17,519
2023-09-25	0.450	0.450	0.393	0.428	4.284	4,023
2023-09-22	0.460	0.460	0.426	0.451	4.513	1,812
2023-09-21	0.428	0.536	0.428	0.460	4.598	19,165
2023-09-20	0.408	0.527	0.408	0.417	4.170	4,232
2023-09-19	0.381	0.408	0.381	0.408	4.084	11,763
2023-09-18	0.390	0.396	0.374	0.394	3.942	4,847
2023-09-15	0.378	0.404	0.374	0.401	4.013	5,137
2023-09-14	0.406	0.406	0.344	0.406	4.056	6,651
2023-09-13	0.401	0.407	0.381	0.406	4.056	2,318
2023-09-12	0.418	0.453	0.401	0.401	4.013	11,489
2023-09-11	0.421	0.427	0.398	0.404	4.041	6,468
2023-09-08	0.420	0.474	0.367	0.416	4.156	3,892
2023-09-07	0.410	0.421	0.404	0.404	4.041	1,289
2023-09-06	0.417	0.424	0.417	0.423	4.227	1,693
2023-09-05	0.418	0.460	0.414	0.436	4.356	7,923
2023-09-04	0.457	0.457	0.417	0.418	4.184	14,551
2023-09-01	0.457	0.527	0.433	0.457	4.570	29,937
2023-08-31	0.443	0.484	0.443	0.484	4.841	7,010
2023-08-30	0.463	0.463	0.420	0.443	4.427	13,231

← NewerPage 13 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.