Gamehunters Spolka Akcyjna (WSE:GHT)
Poland · Delayed Price · Currency is PLN 5.98
-0.16 (-2.61%)
At close: Feb 16, 2026
WSE:GHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 6.12 | 6.12 | 5.98 | 5.98 | 5.98 | -2.61% | 1,500 |
| Feb 13, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.32% | 157 |
| Feb 12, 2026 | 6.48 | 7.06 | 6.14 | 6.16 | 6.16 | -1.28% | 756 |
| Feb 11, 2026 | 6.66 | 6.66 | 6.24 | 6.24 | 6.24 | -0.64% | 102 |
| Feb 10, 2026 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | -6.82% | 100 |
| Feb 9, 2026 | 6.70 | 6.78 | 6.42 | 6.74 | 6.74 | 2.12% | 137 |
| Feb 6, 2026 | 6.46 | 6.60 | 6.14 | 6.60 | 6.60 | 6.80% | 286 |
| Feb 5, 2026 | 6.16 | 6.38 | 6.00 | 6.18 | 6.18 | -3.13% | 260 |
| Feb 4, 2026 | 6.10 | 6.38 | 6.04 | 6.38 | 6.38 | 1.59% | 135 |
| Feb 3, 2026 | 6.16 | 6.28 | 6.12 | 6.28 | 6.28 | -3.98% | 210 |
| Feb 2, 2026 | 6.54 | 6.54 | 6.16 | 6.54 | 6.54 | 6.51% | 117 |
| Jan 30, 2026 | 6.78 | 6.78 | 6.14 | 6.14 | 6.14 | -9.44% | 513 |
| Jan 29, 2026 | 6.84 | 6.84 | 6.00 | 6.78 | 6.78 | -3.14% | 1,077 |
| Jan 28, 2026 | 6.72 | 7.00 | 6.72 | 7.00 | 7.00 | 2.04% | 725 |
| Jan 27, 2026 | 7.12 | 7.14 | 6.86 | 6.86 | 6.86 | -0.58% | 871 |
| Jan 26, 2026 | 6.82 | 6.90 | 6.38 | 6.90 | 6.90 | 1.17% | 804 |
| Jan 23, 2026 | 6.22 | 6.82 | 6.10 | 6.82 | 6.82 | 8.60% | 3,184 |
| Jan 22, 2026 | 6.44 | 6.60 | 6.10 | 6.28 | 6.28 | -6.27% | 1,522 |
| Jan 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 11 |
| Jan 20, 2026 | 6.50 | 6.70 | 6.42 | 6.70 | 6.70 | - | 320 |
| Jan 19, 2026 | 7.16 | 7.16 | 6.70 | 6.70 | 6.70 | -4.29% | 200 |
| 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 |