G-Devs SPOLKA Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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