G-Devs SPOLKA Akcyjna (WSE:GDS)
Poland · Delayed Price · Currency is PLN 3.880
-0.040 (-1.02%)
At close: Sep 8, 2026
G-Devs SPOLKA Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 3.72 | 3.88 | 3.70 | 3.88 | 3.88 | -1.02% | 3,061 |
| Sep 7, 2026 | 3.96 | 4.08 | 3.80 | 3.92 | 3.92 | -4.85% | 827 |
| Sep 4, 2026 | 4.00 | 4.20 | 3.84 | 4.12 | 4.12 | -1.90% | 5,209 |
| Sep 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | 3 |
| Sep 2, 2026 | 4.28 | 4.30 | 3.96 | 4.24 | 4.24 | 0.95% | 1,623 |
| Sep 1, 2026 | 4.32 | 4.54 | 4.20 | 4.20 | 4.20 | -10.64% | 2,764 |
| Aug 31, 2026 | 4.82 | 4.82 | 4.12 | 4.70 | 4.70 | -2.49% | 275 |
| Aug 28, 2026 | 4.68 | 4.84 | 4.42 | 4.82 | 4.82 | 2.99% | 2,758 |
| Aug 27, 2026 | 4.68 | 4.96 | 4.40 | 4.68 | 4.68 | - | 2,527 |
| Aug 26, 2026 | 4.56 | 4.92 | 4.40 | 4.68 | 4.68 | 2.63% | 3,001 |
| Aug 25, 2026 | 4.14 | 4.66 | 3.98 | 4.56 | 4.56 | 2.24% | 5,012 |
| Aug 24, 2026 | 5.65 | 5.65 | 3.92 | 4.46 | 4.46 | -20.36% | 13,272 |
| Aug 21, 2026 | 4.12 | 5.65 | 4.00 | 5.60 | 5.60 | 35.27% | 19,531 |
| Aug 20, 2026 | 2.96 | 4.24 | 2.96 | 4.14 | 4.14 | 41.78% | 20,423 |
| Aug 19, 2026 | 2.82 | 3.14 | 2.82 | 2.92 | 2.92 | -7.01% | 936 |
| Aug 18, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -0.63% | 370 |
| Aug 17, 2026 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | 5.33% | 305 |
| Aug 14, 2026 | 3.18 | 3.20 | 3.00 | 3.00 | 3.00 | -5.66% | 1,562 |
| Aug 13, 2026 | 3.12 | 3.18 | 3.10 | 3.18 | 3.18 | 1.92% | 857 |
| Aug 12, 2026 | 3.18 | 3.18 | 3.00 | 3.12 | 3.12 | -1.89% | 1,270 |
| Aug 11, 2026 | 3.18 | 3.18 | 3.04 | 3.18 | 3.18 | -0.63% | 376 |
| Aug 10, 2026 | 2.84 | 3.20 | 2.84 | 3.20 | 3.20 | 12.68% | 2,265 |
| Aug 7, 2026 | 2.66 | 2.84 | 2.66 | 2.84 | 2.84 | 8.40% | 1,420 |
| Aug 5, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 69 |
| Aug 4, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 4.80% | 1 |
| Aug 3, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -4.58% | 2,234 |
| Jul 29, 2026 | 2.56 | 2.62 | 2.48 | 2.62 | 2.62 | 2.34% | 1,721 |
| Jul 28, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 12 |
| Jul 27, 2026 | 2.32 | 2.56 | 2.32 | 2.56 | 2.56 | 4.07% | 971 |
| Jul 24, 2026 | 3.10 | 3.10 | 2.46 | 2.46 | 2.46 | -20.65% | 6,656 |
| Jul 23, 2026 | 2.94 | 3.10 | 2.92 | 3.10 | 3.10 | 5.44% | 1,941 |
| Jul 22, 2026 | 2.92 | 2.94 | 2.80 | 2.94 | 2.94 | 0.68% | 817 |
| Jul 21, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 5 |
| Jul 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 20 |
| Jul 17, 2026 | 2.94 | 3.06 | 2.90 | 2.90 | 2.90 | -5.84% | 433 |
| Jul 15, 2026 | 3.08 | 3.08 | 2.94 | 3.08 | 3.08 | - | 1,263 |
| Jul 14, 2026 | 3.06 | 3.08 | 2.96 | 3.08 | 3.08 | 0.65% | 308 |
| Jul 13, 2026 | 3.00 | 3.06 | 2.92 | 3.06 | 3.06 | 2.00% | 1,451 |
| Jul 10, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 2.74% | 362 |
| Jul 9, 2026 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | 1.39% | 205 |
| Jul 8, 2026 | 2.92 | 2.92 | 2.78 | 2.88 | 2.88 | -1.37% | 455 |
| Jul 7, 2026 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | - | 684 |
| Jul 6, 2026 | 2.90 | 3.10 | 2.90 | 2.92 | 2.92 | -5.81% | 3,188 |
| Jul 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 329 |
| Jul 2, 2026 | 3.08 | 3.10 | 3.00 | 3.10 | 3.10 | 1.31% | 3,840 |
| Jul 1, 2026 | 3.06 | 3.06 | 2.90 | 3.06 | 3.06 | - | 1,090 |
| Jun 30, 2026 | 3.00 | 3.06 | 2.92 | 3.06 | 3.06 | 7.75% | 1,159 |
| Jun 29, 2026 | 2.94 | 3.02 | 2.84 | 2.84 | 2.84 | -6.58% | 1,974 |
| Jun 26, 2026 | 3.02 | 3.04 | 2.90 | 3.04 | 3.04 | 0.66% | 1,169 |
| Jun 25, 2026 | 2.92 | 3.02 | 2.92 | 3.02 | 3.02 | 2.72% | 5 |