Gamehunters Spolka Akcyjna (WSE:GHT)
Poland · Delayed Price · Currency is PLN 7.00
+0.22 (3.24%)
At close: Jan 16, 2026
WSE:GHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 6.66 | 7.00 | 6.50 | 7.00 | 7.00 | 3.24% | 996 |
| Jan 15, 2026 | 6.88 | 6.88 | 6.78 | 6.78 | 6.78 | -1.45% | 148 |
| Jan 14, 2026 | 6.80 | 6.90 | 6.64 | 6.88 | 6.88 | -3.91% | 831 |
| Jan 13, 2026 | 7.20 | 7.20 | 6.80 | 7.16 | 7.16 | 2.29% | 1,057 |
| Jan 12, 2026 | 7.36 | 7.36 | 7.00 | 7.00 | 7.00 | -4.89% | 253 |
| Jan 9, 2026 | 7.00 | 7.36 | 7.00 | 7.36 | 7.36 | - | 113 |
| Jan 8, 2026 | 7.06 | 7.36 | 7.04 | 7.36 | 7.36 | - | 448 |
| Jan 7, 2026 | 7.36 | 7.36 | 7.00 | 7.36 | 7.36 | 5.14% | 569 |
| Jan 5, 2026 | 7.50 | 7.52 | 7.00 | 7.00 | 7.00 | -6.67% | 599 |
| Jan 2, 2026 | 7.62 | 7.62 | 7.50 | 7.50 | 7.50 | 8.38% | 1,202 |
| Dec 30, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 2.67% | 365 |
| Dec 29, 2025 | 6.70 | 6.74 | 6.70 | 6.74 | 6.74 | 0.90% | 90 |
| Dec 23, 2025 | 6.80 | 6.80 | 6.68 | 6.68 | 6.68 | -2.34% | 1,316 |
| Dec 22, 2025 | 6.56 | 7.00 | 6.54 | 6.84 | 6.84 | -1.44% | 3,261 |
| Dec 19, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 1 |
| Dec 18, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 2 |
| Dec 17, 2025 | 6.54 | 6.94 | 6.54 | 6.94 | 6.94 | -3.88% | 795 |
| Dec 16, 2025 | 7.20 | 7.22 | 7.16 | 7.22 | 7.22 | 6.18% | 176 |
| Dec 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.29% | 148 |
| Dec 12, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -5.23% | 60 |
| Dec 11, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | 16 |
| Dec 10, 2025 | 6.82 | 7.00 | 6.40 | 6.88 | 6.88 | 1.18% | 3,025 |
| Dec 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 11 |
| Dec 8, 2025 | 7.12 | 7.12 | 6.80 | 6.80 | 6.80 | -4.49% | 276 |
| Dec 5, 2025 | 7.16 | 7.62 | 6.70 | 7.12 | 7.12 | -0.56% | 560 |
| Dec 4, 2025 | 7.40 | 7.40 | 6.80 | 7.16 | 7.16 | -6.77% | 795 |
| Dec 3, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.78% | 2 |
| Dec 2, 2025 | 7.40 | 7.74 | 7.40 | 7.74 | 7.74 | 4.59% | 487 |
| Dec 1, 2025 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -1.33% | 260 |
| Nov 28, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | - | 729 |
| Nov 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | 133 |
| Nov 26, 2025 | 7.90 | 7.90 | 6.44 | 7.80 | 7.80 | -2.50% | 360 |
| Nov 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Nov 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.52% | 81 |
| Nov 19, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.50% | 117 |
| Nov 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | 400 |
| Nov 17, 2025 | 8.08 | 8.20 | 7.82 | 8.20 | 8.20 | - | 1,425 |
| Nov 13, 2025 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -1.20% | 817 |
| Nov 12, 2025 | 8.70 | 8.90 | 8.30 | 8.30 | 8.30 | -6.74% | 512 |
| Nov 10, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 6.46% | 4 |
| Nov 7, 2025 | 8.50 | 8.50 | 8.28 | 8.36 | 8.36 | -6.07% | 423 |
| Nov 5, 2025 | 9.08 | 9.08 | 8.50 | 8.90 | 8.90 | -1.98% | 303 |
| Nov 4, 2025 | 9.10 | 9.10 | 8.50 | 9.08 | 9.08 | 0.89% | 392 |
| Nov 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1 |
| Oct 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 5 |
| Oct 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 51 |
| Oct 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 1 |
| Oct 28, 2025 | 8.98 | 9.10 | 8.98 | 9.10 | 9.10 | 1.34% | 21 |
| Oct 27, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 13 |
| Oct 24, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 5.65% | 10 |