G-Devs SPOLKA Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	2.04	2.04	1.91	2.00	2.00	-3.38%	2,068
Feb 11, 2026	2.03	2.07	1.85	2.07	2.07	3.50%	27,887
Feb 10, 2026	2.04	2.04	2.00	2.00	2.00	2.56%	421
Feb 9, 2026	2.04	2.04	1.95	1.95	1.95	-4.88%	31
Feb 6, 2026	2.09	2.09	2.00	2.05	2.05	-1.91%	1,175
Feb 5, 2026	2.15	2.15	2.02	2.09	2.09	-2.79%	2,949
Feb 4, 2026	2.18	2.18	2.05	2.15	2.15	-1.83%	2,503
Feb 3, 2026	2.26	2.26	2.01	2.19	2.19	-6.41%	18,703
Feb 2, 2026	2.39	2.39	2.25	2.34	2.34	-5.65%	7,106
Jan 30, 2026	2.58	2.58	2.38	2.48	2.48	-3.88%	5,937
Jan 29, 2026	2.66	2.73	2.46	2.58	2.58	-	17,425
Jan 28, 2026	2.60	2.60	2.38	2.58	2.58	-0.77%	4,102
Jan 27, 2026	2.48	2.65	2.40	2.60	2.60	8.33%	10,131
Jan 26, 2026	2.32	2.66	2.32	2.40	2.40	0.84%	8,151
Jan 23, 2026	2.42	2.63	2.37	2.38	2.38	-7.75%	4,321
Jan 22, 2026	2.49	2.59	2.37	2.58	2.58	3.20%	1,791
Jan 21, 2026	2.51	2.52	2.36	2.50	2.50	-0.40%	918
Jan 20, 2026	2.42	2.60	2.35	2.51	2.51	0.40%	2,549
Jan 19, 2026	2.38	2.58	2.34	2.50	2.50	5.04%	2,278
Jan 16, 2026	2.56	2.60	2.38	2.38	2.38	-7.03%	10,019
Jan 15, 2026	2.48	2.65	2.45	2.56	2.56	5.79%	8,803
Jan 14, 2026	2.63	2.63	2.40	2.42	2.42	-7.98%	8,823
Jan 13, 2026	2.39	2.65	2.26	2.63	2.63	8.23%	41,427
Jan 12, 2026	2.19	2.61	2.10	2.43	2.43	11.47%	17,103
Jan 9, 2026	2.20	2.20	2.10	2.18	2.18	-0.91%	6,089
Jan 8, 2026	2.22	2.22	2.12	2.20	2.20	-1.35%	2,166
Jan 7, 2026	2.29	2.29	2.01	2.23	2.23	-2.62%	10,193
Jan 5, 2026	2.33	2.33	2.21	2.29	2.29	-1.72%	4,005
Jan 2, 2026	2.37	2.52	2.14	2.33	2.33	-0.85%	7,077
Dec 30, 2025	2.34	2.42	2.25	2.35	2.35	2.17%	3,001
Dec 29, 2025	2.34	2.37	2.18	2.30	2.30	2.22%	4,660
Dec 23, 2025	2.36	2.41	2.20	2.25	2.25	-4.66%	6,495
Dec 22, 2025	2.43	2.43	2.19	2.36	2.36	-3.28%	2,249
Dec 19, 2025	2.38	2.44	2.30	2.44	2.44	2.52%	3,068
Dec 18, 2025	2.44	2.44	2.17	2.38	2.38	-0.83%	3,356
Dec 17, 2025	2.51	2.51	2.27	2.40	2.40	-5.14%	4,014
Dec 16, 2025	2.62	2.62	2.38	2.53	2.53	-2.69%	2,055
Dec 15, 2025	2.59	2.68	2.48	2.60	2.60	-	2,044
Dec 12, 2025	2.58	2.65	2.42	2.60	2.60	1.17%	7,641
Dec 11, 2025	2.58	2.60	2.40	2.57	2.57	0.39%	5,216
Dec 10, 2025	2.44	2.57	2.25	2.56	2.56	4.49%	31,875
Dec 9, 2025	2.16	2.65	2.16	2.45	2.45	13.43%	56,277
Dec 8, 2025	2.14	2.24	2.14	2.16	2.16	0.47%	9,172
Dec 5, 2025	2.40	2.55	2.11	2.15	2.15	-12.24%	35,504
Dec 4, 2025	2.77	2.86	2.45	2.45	2.45	-10.58%	75,466
Dec 3, 2025	2.34	2.98	2.34	2.74	2.74	17.09%	69,790
Dec 2, 2025	2.25	2.38	2.15	2.34	2.34	4.00%	11,257
Dec 1, 2025	2.32	2.40	2.14	2.25	2.25	-3.02%	72,759
Nov 28, 2025	2.25	2.37	2.04	2.32	2.32	3.11%	66,038
Nov 27, 2025	2.36	2.50	2.10	2.25	2.25	-2.17%	75,266