Gold Town Games historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	0.901	0.948	0.887	0.907	9.068	4,837
2023-03-03	0.907	0.923	0.901	0.901	9.011	1,922
2023-03-02	0.907	0.955	0.885	0.907	9.068	4,089
2023-03-01	0.931	0.954	0.883	0.907	9.068	4,111
2023-02-28	0.928	0.970	0.878	0.930	9.297	3,298
2023-02-27	0.914	0.928	0.860	0.928	9.283	13,513
2023-02-24	0.950	0.978	0.871	0.927	9.268	11,517
2023-02-23	0.943	1.035	0.911	0.960	9.597	7,830
2023-02-22	0.985	0.985	0.914	0.928	9.283	10,123
2023-02-21	0.970	1.035	0.958	0.985	9.854	5,853
2023-02-20	0.950	0.978	0.950	0.970	9.697	2,861
2023-02-17	0.930	0.997	0.930	0.950	9.497	4,294
2023-02-16	0.993	1.000	0.928	0.991	9.911	8,215
2023-02-15	0.983	1.000	0.973	1.000	9.997	5,884
2023-02-14	1.007	1.007	0.957	0.957	9.568	7,005
2023-02-13	0.947	0.970	0.943	0.943	9.425	13,059
2023-02-10	1.003	1.003	0.947	0.973	9.725	15,023
2023-02-09	0.993	1.080	0.967	1.003	10.025	28,352
2023-02-08	1.098	1.130	0.968	0.994	9.939	74,057
2023-02-07	1.247	1.248	1.098	1.098	10.982	37,785
2023-02-06	1.265	1.402	1.200	1.248	12.481	19,953
2023-02-03	1.240	1.410	1.108	1.265	12.653	115,291
2023-02-02	1.442	1.603	1.228	1.247	12.467	245,467
2023-02-01	1.264	1.517	1.264	1.424	14.238	153,609
2023-01-31	1.400	1.414	1.205	1.278	12.781	107,515
2023-01-30	1.143	1.342	1.121	1.314	13.138	181,763
2023-01-27	0.935	1.178	0.935	1.121	11.210	244,046
2023-01-26	0.885	1.013	0.865	0.935	9.354	41,151
2023-01-25	0.767	0.910	0.744	0.864	8.640	26,653
2023-01-24	0.780	0.800	0.728	0.767	7.669	9,252
2023-01-23	0.788	0.821	0.780	0.805	8.054	3,004
2023-01-20	0.808	0.808	0.780	0.788	7.883	5,300
2023-01-19	0.885	0.928	0.800	0.808	8.083	35,112
2023-01-18	0.928	1.021	0.877	0.894	8.940	91,700
2023-01-17	0.740	0.948	0.700	0.890	8.897	99,373
2023-01-16	0.714	0.888	0.706	0.740	7.397	7,291
2023-01-13	0.713	0.727	0.713	0.714	7.140	4,450
2023-01-12	0.750	0.750	0.686	0.713	7.133	5,683
2023-01-11	0.784	0.791	0.726	0.751	7.512	13,615
2023-01-10	0.797	0.914	0.768	0.784	7.840	18,844
2023-01-09	0.713	0.908	0.713	0.794	7.940	21,214
2023-01-05	0.731	0.741	0.691	0.713	7.133	1,197
2023-01-04	0.734	0.734	0.686	0.723	7.226	2,671
2023-01-03	0.747	0.747	0.676	0.728	7.283	5,515
2023-01-02	0.699	0.780	0.693	0.713	7.126	19,861
2022-12-30	0.679	0.711	0.666	0.693	6.926	6,093
2022-12-29	0.743	0.743	0.686	0.708	7.076	4,047
2022-12-28	0.854	0.854	0.658	0.746	7.455	22,761
2022-12-27	0.770	0.783	0.736	0.743	7.426	6,778
2022-12-23	0.734	0.784	0.704	0.770	7.697	4,395
2022-12-22	0.763	0.777	0.662	0.756	7.555	2,257
2022-12-21	0.679	0.707	0.679	0.707	7.069	1,919
2022-12-20	0.679	0.740	0.679	0.707	7.069	9,402
2022-12-19	0.774	0.774	0.646	0.677	6.769	5,253
2022-12-16	0.750	0.778	0.676	0.774	7.740	255
2022-12-15	0.596	0.750	0.596	0.750	7.497	10,088
2022-12-14	0.668	0.700	0.589	0.698	6.976	19,277
2022-12-13	0.690	0.690	0.538	0.668	6.683	57,223
2022-12-12	0.643	0.750	0.643	0.692	6.919	14,129
2022-12-09	0.682	0.704	0.607	0.630	6.298	47,019

← NewerPage 16 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.