G-Devs SPOLKA Akcyjna (WSE:GDS)
Poland · Delayed Price · Currency is PLN 2.920
0.00 (0.00%)
At close: Jul 7, 2026
G-Devs SPOLKA Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 2.98 | 3.04 | 2.94 | 2.94 | 2.94 | -2.65% | 530 |
| Jun 23, 2026 | 3.00 | 3.02 | 2.84 | 3.02 | 3.02 | - | 4,465 |
| Jun 22, 2026 | 3.02 | 3.02 | 2.94 | 3.02 | 3.02 | - | 1,230 |
| Jun 19, 2026 | 3.08 | 3.08 | 2.70 | 3.02 | 3.02 | -2.58% | 4,236 |
| Jun 18, 2026 | 3.14 | 3.16 | 2.80 | 3.10 | 3.10 | -0.64% | 6,392 |
| Jun 17, 2026 | 3.08 | 3.16 | 2.82 | 3.12 | 3.12 | 1.30% | 11,009 |
| Jun 16, 2026 | 2.80 | 3.20 | 2.80 | 3.08 | 3.08 | 10.79% | 18,650 |
| Jun 15, 2026 | 2.90 | 2.92 | 2.60 | 2.78 | 2.78 | -4.14% | 27,094 |
| Jun 12, 2026 | 2.64 | 2.90 | 2.54 | 2.90 | 2.90 | 9.85% | 18,973 |
| Jun 11, 2026 | 2.56 | 2.68 | 2.54 | 2.64 | 2.64 | 3.13% | 4,867 |
| Jun 10, 2026 | 2.62 | 2.70 | 2.30 | 2.56 | 2.56 | -1.54% | 24,524 |
| Jun 9, 2026 | 1.97 | 2.60 | 1.94 | 2.60 | 2.60 | 31.98% | 75,224 |
| Jun 8, 2026 | 1.61 | 1.98 | 1.60 | 1.97 | 1.97 | 17.96% | 27,311 |
| Jun 5, 2026 | 1.60 | 1.67 | 1.54 | 1.67 | 1.67 | - | 8,321 |
| Jun 3, 2026 | 1.66 | 1.88 | 1.48 | 1.67 | 1.67 | 0.60% | 48,099 |
| Jun 2, 2026 | 1.95 | 1.95 | 1.66 | 1.66 | 1.66 | -15.74% | 6,105 |
| Jun 1, 2026 | 1.93 | 1.99 | 1.85 | 1.97 | 1.97 | 2.07% | 5,355 |
| May 29, 2026 | 1.82 | 1.98 | 1.71 | 1.93 | 1.93 | - | 7,817 |
| May 28, 2026 | 1.71 | 1.93 | 1.71 | 1.93 | 1.93 | 14.88% | 4,859 |
| May 26, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | -1.18% | 1,649 |
| May 25, 2026 | 1.81 | 1.81 | 1.53 | 1.70 | 1.70 | -8.11% | 33,014 |
| May 22, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 106 |
| May 20, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 1.67% | 90 |
| May 19, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 2.86% | 1,905 |
| May 18, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 1,528 |
| May 15, 2026 | 1.66 | 1.72 | 1.65 | 1.72 | 1.72 | 1.18% | 2,972 |
| May 14, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -3.41% | 2,202 |
| May 13, 2026 | 1.64 | 1.76 | 1.62 | 1.76 | 1.76 | 7.32% | 18,623 |
| May 12, 2026 | 1.71 | 1.71 | 1.62 | 1.64 | 1.64 | -3.53% | 8,605 |
| May 11, 2026 | 1.69 | 1.72 | 1.68 | 1.70 | 1.70 | 0.59% | 3,652 |
| May 8, 2026 | 1.77 | 1.81 | 1.69 | 1.69 | 1.69 | -8.65% | 13,258 |
| May 7, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 0.54% | 752 |
| 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 |