Gamehunters Spolka Akcyjna (WSE:GHT)
Poland · Delayed Price · Currency is PLN 6.80
-0.32 (-4.49%)
At close: Dec 8, 2025
WSE:GHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 8.92 | 8.92 | 8.50 | 8.50 | 8.50 | -4.71% | 1,000 |
| Oct 22, 2025 | 9.02 | 9.02 | 8.92 | 8.92 | 8.92 | -0.89% | 125 |
| Oct 21, 2025 | 9.00 | 9.20 | 8.94 | 9.00 | 9.00 | -2.17% | 192 |
| Oct 20, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | 1 |
| Oct 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.02% | 50 |
| Oct 16, 2025 | 9.00 | 9.28 | 9.00 | 9.28 | 9.28 | 3.11% | 250 |
| Oct 15, 2025 | 9.10 | 9.40 | 9.00 | 9.00 | 9.00 | -6.05% | 110 |
| Oct 14, 2025 | 9.32 | 9.58 | 9.32 | 9.58 | 9.58 | -2.24% | 80 |
| Oct 13, 2025 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | -2.00% | 230 |
| Oct 10, 2025 | 9.30 | 10.00 | 9.30 | 10.00 | 10.00 | 7.53% | 1,068 |
| Oct 9, 2025 | 8.94 | 9.30 | 8.90 | 9.30 | 9.30 | -2.11% | 44 |
| Oct 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.26% | 2 |
| Oct 7, 2025 | 9.30 | 9.30 | 9.00 | 9.20 | 9.20 | 1.10% | 1,211 |
| Oct 6, 2025 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -1.09% | 43 |
| Oct 3, 2025 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.10% | 80 |
| Oct 2, 2025 | 9.04 | 9.10 | 8.92 | 9.10 | 9.10 | 1.11% | 52 |
| Sep 30, 2025 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | 0.45% | 81 |
| Sep 29, 2025 | 8.98 | 8.98 | 8.96 | 8.96 | 8.96 | -0.44% | 251 |
| Sep 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1 |
| Sep 24, 2025 | 9.98 | 9.98 | 9.00 | 9.00 | 9.00 | -9.82% | 101 |
| Sep 23, 2025 | 9.96 | 9.98 | 9.30 | 9.98 | 9.98 | 0.20% | 304 |