G-Devs SPOLKA Akcyjna (WSE:GDS)
Poland · Delayed Price · Currency is PLN 1.850
+0.010 (0.54%)
At close: May 7, 2026
G-Devs SPOLKA Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.90 | 1.90 | 1.71 | 1.84 | 1.84 | -3.66% | 6,908 |
| May 5, 2026 | 1.86 | 1.91 | 1.75 | 1.91 | 1.91 | 2.69% | 3,316 |
| May 4, 2026 | 1.90 | 1.90 | 1.78 | 1.86 | 1.86 | -2.11% | 4,322 |
| Apr 30, 2026 | 1.90 | 1.92 | 1.83 | 1.90 | 1.90 | - | 1,990 |
| Apr 29, 2026 | 1.90 | 1.90 | 1.84 | 1.90 | 1.90 | 5.56% | 1,409 |
| Apr 28, 2026 | 2.06 | 2.20 | 1.80 | 1.80 | 1.80 | -18.18% | 15,575 |
| Apr 27, 2026 | 1.94 | 2.20 | 1.81 | 2.20 | 2.20 | 8.91% | 9,672 |
| Apr 24, 2026 | 1.91 | 2.02 | 1.83 | 2.02 | 2.02 | -0.98% | 10,303 |
| Apr 23, 2026 | 2.18 | 2.22 | 1.80 | 2.04 | 2.04 | -1.92% | 21,219 |
| Apr 22, 2026 | 2.40 | 2.40 | 2.00 | 2.08 | 2.08 | -15.45% | 63,743 |
| Apr 21, 2026 | 2.74 | 3.06 | 2.32 | 2.46 | 2.46 | -8.89% | 111,518 |
| Apr 20, 2026 | 2.50 | 2.76 | 2.40 | 2.70 | 2.70 | 8.00% | 8,953 |
| Apr 17, 2026 | 2.48 | 2.64 | 2.46 | 2.50 | 2.50 | 5.04% | 3,162 |
| Apr 16, 2026 | 2.60 | 2.88 | 2.38 | 2.38 | 2.38 | -9.16% | 15,146 |
| Apr 15, 2026 | 2.34 | 2.66 | 2.26 | 2.62 | 2.62 | 11.97% | 23,113 |
| Apr 14, 2026 | 2.14 | 2.56 | 2.14 | 2.34 | 2.34 | 4.46% | 15,230 |
| Apr 13, 2026 | 2.36 | 2.36 | 2.22 | 2.24 | 2.24 | -2.61% | 863 |
| Apr 10, 2026 | 2.48 | 2.48 | 2.26 | 2.30 | 2.30 | -7.26% | 2,729 |
| Apr 9, 2026 | 2.40 | 2.54 | 2.28 | 2.48 | 2.48 | 5.98% | 6,149 |
| Apr 8, 2026 | 2.56 | 2.62 | 2.24 | 2.34 | 2.34 | -6.40% | 26,313 |
| Apr 7, 2026 | 2.08 | 2.50 | 2.00 | 2.50 | 2.50 | 26.90% | 28,865 |
| Apr 2, 2026 | 2.25 | 2.26 | 1.96 | 1.97 | 1.97 | -10.45% | 10,426 |
| Apr 1, 2026 | 2.31 | 2.31 | 2.07 | 2.20 | 2.20 | -3.51% | 9,292 |
| Mar 31, 2026 | 2.06 | 2.33 | 2.00 | 2.28 | 2.28 | 10.68% | 36,552 |
| Mar 30, 2026 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | -0.96% | 155 |
| Mar 27, 2026 | 2.00 | 2.09 | 1.96 | 2.08 | 2.08 | 4.52% | 2,949 |
| Mar 26, 2026 | 2.04 | 2.04 | 1.92 | 1.99 | 1.99 | -1.97% | 97 |
| Mar 25, 2026 | 1.86 | 2.07 | 1.86 | 2.03 | 2.03 | 8.27% | 6,437 |
| Mar 24, 2026 | 1.94 | 1.94 | 1.87 | 1.88 | 1.88 | -3.35% | 1,662 |
| Mar 23, 2026 | 1.94 | 1.94 | 1.87 | 1.94 | 1.94 | - | 675 |
| Mar 20, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | - | 230 |
| Mar 19, 2026 | 1.94 | 1.94 | 1.85 | 1.94 | 1.94 | -0.51% | 962 |
| Mar 18, 2026 | 1.92 | 1.95 | 1.87 | 1.95 | 1.95 | 1.30% | 983 |
| Mar 17, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 20 |
| Mar 16, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -1.28% | 201 |
| Mar 13, 2026 | 1.87 | 2.02 | 1.85 | 1.95 | 1.95 | -2.01% | 5,527 |
| Mar 12, 2026 | 1.97 | 1.99 | 1.87 | 1.99 | 1.99 | 0.51% | 1,113 |
| Mar 11, 2026 | 1.93 | 1.98 | 1.85 | 1.98 | 1.98 | 2.06% | 1,750 |
| Mar 10, 2026 | 1.89 | 1.95 | 1.89 | 1.94 | 1.94 | 2.92% | 850 |
| Mar 9, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.26% | 30 |
| Mar 6, 2026 | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | 1.07% | 519 |
| Mar 5, 2026 | 1.89 | 1.89 | 1.81 | 1.87 | 1.87 | -0.80% | 355 |
| Mar 4, 2026 | 1.85 | 1.89 | 1.82 | 1.89 | 1.89 | - | 556 |
| Mar 3, 2026 | 1.83 | 1.89 | 1.80 | 1.89 | 1.89 | -0.26% | 2,552 |
| Mar 2, 2026 | 1.81 | 1.89 | 1.80 | 1.89 | 1.89 | -1.56% | 3,002 |
| Feb 27, 2026 | 1.84 | 1.92 | 1.80 | 1.92 | 1.92 | -1.54% | 4,761 |
| Feb 26, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 2.63% | 2,708 |
| Feb 25, 2026 | 1.91 | 1.91 | 1.82 | 1.90 | 1.90 | -1.55% | 2,452 |
| Feb 24, 2026 | 1.88 | 1.93 | 1.80 | 1.93 | 1.93 | 2.66% | 2,641 |
| Feb 23, 2026 | 1.95 | 1.95 | 1.70 | 1.88 | 1.88 | -3.59% | 4,693 |