Gamehunters Spolka Akcyjna (WSE:GHT)
Poland · Delayed Price · Currency is PLN 8.36
-0.54 (-6.07%)
At close: Nov 7, 2025
WSE:GHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 9.38 | 9.96 | 9.38 | 9.96 | 9.96 | 6.18% | 501 |
| Sep 19, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.21% | 6 |
| Sep 18, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 1 |
| Sep 17, 2025 | 9.66 | 9.66 | 9.10 | 9.40 | 9.40 | 2.84% | 231 |
| Sep 16, 2025 | 9.68 | 9.68 | 9.14 | 9.14 | 9.14 | -1.08% | 315 |
| Sep 15, 2025 | 9.32 | 9.70 | 9.24 | 9.24 | 9.24 | -0.43% | 435 |
| Sep 12, 2025 | 9.68 | 9.68 | 9.28 | 9.28 | 9.28 | -4.13% | 442 |
| Sep 11, 2025 | 9.72 | 9.72 | 9.32 | 9.68 | 9.68 | -0.41% | 86 |
| Sep 10, 2025 | 9.50 | 9.72 | 9.30 | 9.72 | 9.72 | -0.61% | 134 |
| Sep 9, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.20% | 2 |
| Sep 8, 2025 | 9.42 | 9.80 | 9.24 | 9.80 | 9.80 | -1.61% | 735 |
| Sep 5, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 132 |
| Sep 4, 2025 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 6.64% | 191 |
| Sep 3, 2025 | 9.94 | 9.94 | 9.34 | 9.34 | 9.34 | -3.71% | 15 |
| Sep 2, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.61% | 2 |
| Aug 29, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.20% | 1 |
| Aug 28, 2025 | 9.68 | 9.94 | 9.26 | 9.94 | 9.94 | 5.74% | 146 |
| Aug 27, 2025 | 9.96 | 9.96 | 9.30 | 9.40 | 9.40 | -5.62% | 1,128 |
| Aug 26, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 2 |