G-Devs SPOLKA Akcyjna (WSE:GDS)
Poland · Delayed Price · Currency is PLN 4.000
+0.600 (17.65%)
At close: Oct 20, 2026
G-Devs SPOLKA Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 3.38 | 5.15 | 3.36 | 4.00 | 4.00 | 17.65% | 46,384 |
| Oct 19, 2026 | 3.38 | 3.40 | 3.24 | 3.40 | 3.40 | 0.59% | 3,224 |
| Oct 16, 2026 | 3.38 | 3.38 | 3.24 | 3.38 | 3.38 | - | 670 |
| Oct 15, 2026 | 3.30 | 3.38 | 3.18 | 3.38 | 3.38 | 2.42% | 7,922 |
| Oct 14, 2026 | 3.04 | 3.40 | 3.04 | 3.30 | 3.30 | 10.00% | 100,407 |
| Oct 13, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -3.23% | 2,271 |
| Oct 12, 2026 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -6.06% | 1,006 |
| Oct 9, 2026 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | -5.71% | 1,810 |
| Oct 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 5 |
| Oct 7, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 1.16% | 11 |
| Oct 6, 2026 | 3.30 | 3.46 | 3.30 | 3.46 | 3.46 | 5.49% | 724 |
| Oct 5, 2026 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -0.61% | 106 |
| Oct 2, 2026 | 3.36 | 3.36 | 3.14 | 3.30 | 3.30 | -4.62% | 2,021 |
| Oct 1, 2026 | 3.42 | 3.46 | 3.28 | 3.46 | 3.46 | -2.81% | 812 |
| Sep 30, 2026 | 3.50 | 3.56 | 3.40 | 3.56 | 3.56 | 1.71% | 712 |
| Sep 29, 2026 | 3.50 | 3.50 | 3.42 | 3.50 | 3.50 | -3.85% | 705 |
| Sep 28, 2026 | 3.66 | 3.68 | 3.44 | 3.64 | 3.64 | -0.55% | 396 |
| Sep 25, 2026 | 3.46 | 3.70 | 3.46 | 3.66 | 3.66 | 6.40% | 3,943 |
| Sep 24, 2026 | 3.48 | 3.58 | 3.34 | 3.44 | 3.44 | -4.97% | 1,654 |
| Sep 23, 2026 | 3.60 | 3.62 | 3.52 | 3.62 | 3.62 | 0.56% | 369 |
| Sep 22, 2026 | 3.58 | 3.62 | 3.48 | 3.60 | 3.60 | -1.10% | 1,274 |
| Sep 21, 2026 | 3.64 | 3.72 | 3.48 | 3.64 | 3.64 | -2.15% | 3,044 |
| Sep 18, 2026 | 3.84 | 3.84 | 3.54 | 3.72 | 3.72 | -4.12% | 4,762 |
| Sep 17, 2026 | 3.88 | 3.90 | 3.60 | 3.88 | 3.88 | - | 711 |
| Sep 16, 2026 | 3.82 | 3.90 | 3.74 | 3.88 | 3.88 | 1.57% | 359 |
| Sep 15, 2026 | 3.66 | 3.82 | 3.66 | 3.82 | 3.82 | 6.11% | 856 |
| Sep 14, 2026 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -5.26% | 629 |
| Sep 11, 2026 | 3.80 | 3.82 | 3.56 | 3.80 | 3.80 | - | 3,313 |
| Sep 10, 2026 | 3.94 | 3.94 | 3.68 | 3.80 | 3.80 | -4.04% | 482 |
| Sep 9, 2026 | 3.94 | 4.00 | 3.88 | 3.96 | 3.96 | 2.06% | 1,114 |
| 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 |