Gold Town Games historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	0.507	0.516	0.453	0.463	4.627	20,788
2023-08-28	0.428	0.466	0.428	0.466	4.656	13,675
2023-08-25	0.468	0.471	0.367	0.428	4.284	17,142
2023-08-24	0.443	0.454	0.387	0.443	4.427	746
2023-08-23	0.424	0.456	0.397	0.443	4.427	3,542
2023-08-22	0.423	0.424	0.350	0.424	4.241	6,280
2023-08-21	0.427	0.450	0.396	0.423	4.227	9,265
2023-08-18	0.453	0.504	0.377	0.451	4.513	3,418
2023-08-17	0.523	0.523	0.476	0.476	4.756	51
2023-08-16	0.448	0.480	0.443	0.443	4.427	9,231
2023-08-15	0.411	0.500	0.411	0.500	4.998	3,124
2023-08-14	0.420	0.458	0.384	0.450	4.498	5,437
2023-08-11	0.433	0.441	0.433	0.441	4.413	1,534
2023-08-10	0.421	0.531	0.390	0.428	4.284	21,666
2023-08-09	0.443	0.443	0.413	0.428	4.284	11,221
2023-08-08	0.393	0.443	0.393	0.443	4.427	8,660
2023-08-07	0.454	0.460	0.438	0.438	4.384	5,923
2023-08-04	0.430	0.486	0.414	0.454	4.541	36,633
2023-08-03	0.428	0.447	0.417	0.430	4.299	20,771
2023-08-02	0.461	0.494	0.428	0.440	4.399	10,300
2023-08-01	0.450	0.461	0.404	0.461	4.613	33,428
2023-07-31	0.450	0.470	0.450	0.450	4.498	20,503
2023-07-28	0.516	0.516	0.471	0.477	4.770	25,945
2023-07-27	0.507	0.513	0.496	0.496	4.955	1,297
2023-07-26	0.506	0.517	0.486	0.517	5.170	2,521
2023-07-25	0.490	0.538	0.483	0.518	5.184	26,309
2023-07-24	0.496	0.540	0.487	0.490	4.898	8,493
2023-07-21	0.507	0.507	0.500	0.500	4.998	129
2023-07-20	0.534	0.534	0.488	0.507	5.070	1,792
2023-07-19	0.514	0.523	0.487	0.513	5.127	9,363
2023-07-18	0.531	0.531	0.498	0.524	5.241	3,255
2023-07-17	0.471	0.500	0.471	0.497	4.970	9,799
2023-07-14	0.464	0.517	0.464	0.471	4.713	16,692
2023-07-13	0.506	0.524	0.494	0.494	4.941	8,121
2023-07-12	0.593	0.593	0.478	0.506	5.055	72,173
2023-07-11	0.553	0.661	0.536	0.597	5.969	53,871
2023-07-10	0.503	0.568	0.493	0.514	5.141	16,032
2023-07-07	0.494	0.578	0.487	0.573	5.727	9,133
2023-07-06	0.480	0.581	0.478	0.554	5.541	26,224
2023-07-05	0.520	0.543	0.500	0.543	5.427	11,504
2023-07-04	0.521	0.557	0.513	0.520	5.198	11,965
2023-07-03	0.543	0.601	0.501	0.578	5.784	13,063
2023-06-30	0.593	0.593	0.543	0.543	5.427	13,601
2023-06-29	0.606	0.678	0.560	0.607	6.069	24,814
2023-06-28	0.554	0.607	0.518	0.606	6.055	4,988
2023-06-27	0.643	0.643	0.528	0.554	5.541	17,624
2023-06-26	0.481	0.657	0.321	0.643	6.426	25,687
2023-06-22	0.443	0.481	0.430	0.481	4.813	3,177
2023-06-21	0.463	0.463	0.428	0.458	4.584	17,403
2023-06-20	0.490	0.527	0.391	0.463	4.627	52,382
2023-06-19	0.514	0.547	0.468	0.544	5.441	2,206
2023-06-16	0.554	0.554	0.548	0.548	5.484	1,586
2023-06-15	0.554	0.557	0.524	0.554	5.541	515
2023-06-14	0.573	0.611	0.491	0.540	5.398	10,095
2023-06-13	0.551	0.636	0.501	0.557	5.570	4,460
2023-06-12	0.548	0.551	0.543	0.551	5.512	5,822
2023-06-09	0.540	0.591	0.540	0.541	5.412	1,261
2023-06-08	0.564	0.564	0.521	0.548	5.484	6,457
2023-06-07	0.587	0.587	0.536	0.564	5.641	2,696
2023-06-05	0.568	0.587	0.564	0.587	5.869	4,895

← NewerPage 14 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.