Gold Town Games historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.553	0.591	0.553	0.588	5.884	2,326
2023-06-01	0.533	0.568	0.481	0.561	5.612	8,606
2023-05-31	0.574	0.578	0.533	0.533	5.327	11,013
2023-05-30	0.588	0.664	0.571	0.578	5.784	5,263
2023-05-29	0.603	0.603	0.571	0.578	5.784	5,269
2023-05-26	0.600	0.643	0.578	0.578	5.784	4,130
2023-05-25	0.775	0.796	0.567	0.600	5.998	73,831
2023-05-24	0.825	0.825	0.750	0.825	8.247	4,568
2023-05-23	0.739	0.807	0.732	0.803	8.033	5,893
2023-05-22	0.718	0.818	0.718	0.732	7.319	19,141
2023-05-19	0.796	0.796	0.732	0.793	7.926	1,016
2023-05-17	0.743	0.825	0.743	0.818	8.176	350
2023-05-16	0.860	0.860	0.761	0.839	8.390	3,562
2023-05-15	0.728	0.864	0.728	0.864	8.640	5,567
2023-05-12	0.732	0.761	0.721	0.728	7.283	9,862
2023-05-11	0.789	0.789	0.678	0.732	7.319	10,355
2023-05-10	0.785	0.810	0.782	0.789	7.890	2,627
2023-05-09	0.796	0.882	0.785	0.803	8.033	11,836
2023-05-08	0.800	0.800	0.775	0.785	7.854	2,926
2023-05-05	0.818	0.832	0.778	0.800	7.997	6,194
2023-05-04	0.803	0.825	0.800	0.818	8.176	2,662
2023-05-03	0.825	0.860	0.803	0.821	8.211	4,989
2023-05-02	0.871	0.885	0.818	0.818	8.176	4,905
2023-04-28	0.814	0.878	0.800	0.871	8.711	6,710
2023-04-27	0.843	0.843	0.803	0.814	8.140	3,997
2023-04-26	0.882	0.882	0.828	0.843	8.426	6,988
2023-04-25	0.882	0.900	0.835	0.885	8.854	4,894
2023-04-24	0.850	0.882	0.846	0.882	8.818	1,144
2023-04-21	0.850	0.878	0.835	0.850	8.497	4,628
2023-04-20	0.850	0.857	0.825	0.850	8.497	4,902
2023-04-19	0.814	0.871	0.814	0.850	8.497	8,604
2023-04-18	0.935	1.025	0.878	0.878	8.783	15,844
2023-04-17	0.868	0.968	0.832	0.907	9.068	19,862
2023-04-14	0.810	0.914	0.807	0.914	9.140	5,969
2023-04-13	0.839	0.878	0.764	0.807	8.069	22,634
2023-04-12	0.918	0.918	0.832	0.839	8.390	4,603
2023-04-11	0.893	1.035	0.889	0.918	9.175	7,733
2023-04-06	0.896	0.896	0.864	0.885	8.854	712
2023-04-05	0.832	0.960	0.832	0.925	9.247	2,830
2023-04-04	0.860	0.871	0.821	0.857	8.568	3,864
2023-04-03	0.850	0.900	0.810	0.896	8.961	6,563
2023-03-31	0.964	0.964	0.867	0.885	8.854	4,449
2023-03-30	0.855	0.955	0.855	0.887	8.868	5,142
2023-03-29	0.875	0.891	0.855	0.880	8.797	3,305
2023-03-28	0.857	0.878	0.857	0.875	8.754	1,584
2023-03-27	0.893	0.893	0.857	0.857	8.568	5,489
2023-03-24	0.840	0.893	0.838	0.890	8.897	5,057
2023-03-23	0.821	0.835	0.793	0.821	8.211	3,996
2023-03-22	0.823	0.857	0.808	0.854	8.540	4,083
2023-03-21	0.857	0.891	0.850	0.850	8.497	3,405
2023-03-20	0.867	0.868	0.830	0.860	8.597	9,266
2023-03-17	0.887	0.887	0.867	0.868	8.683	2,810
2023-03-16	0.885	0.885	0.868	0.884	8.840	5,568
2023-03-15	0.870	0.891	0.864	0.885	8.854	5,604
2023-03-14	0.914	0.914	0.868	0.891	8.911	8,803
2023-03-13	0.987	0.987	0.874	0.914	9.140	13,174
2023-03-10	1.033	1.141	0.978	0.988	9.882	13,195
2023-03-09	1.070	1.084	0.968	1.045	10.454	22,233
2023-03-08	1.001	1.141	1.001	1.070	10.696	28,055
2023-03-07	0.907	1.174	0.884	0.987	9.868	23,351

← NewerPage 15 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.