Gamehunters Spolka Akcyjna (WSE:GHT)
Poland · Delayed Price · Currency is PLN 5.10
-0.15 (-2.86%)
At close: May 26, 2026
WSE:GHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.05 | 5.30 | 5.05 | 5.10 | 5.10 | -2.86% | 1,027 |
| May 25, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 1,143 |
| May 22, 2026 | 5.15 | 5.40 | 5.15 | 5.20 | 5.20 | 7.88% | 890 |
| May 21, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 0.42% | 190 |
| May 20, 2026 | 5.05 | 5.05 | 4.80 | 4.80 | 4.80 | -4.95% | 105 |
| May 19, 2026 | 5.30 | 5.30 | 5.05 | 5.05 | 5.05 | -2.88% | 196 |
| May 18, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 1.96% | 282 |
| May 15, 2026 | 5.20 | 5.35 | 5.10 | 5.10 | 5.10 | 4.51% | 431 |
| May 14, 2026 | 5.10 | 5.10 | 4.88 | 4.88 | 4.88 | -4.31% | 297 |
| May 13, 2026 | 4.80 | 5.10 | 4.80 | 5.10 | 5.10 | 6.25% | 105 |
| May 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | 100 |
| May 11, 2026 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | -2.00% | 102 |
| May 8, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 1.21% | 300 |
| May 7, 2026 | 4.84 | 4.94 | 4.70 | 4.94 | 4.94 | 0.82% | 384 |
| May 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 148 |
| May 5, 2026 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 102 |
| May 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 100 |
| Apr 30, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 219 |
| Apr 29, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -1.94% | 102 |
| Apr 28, 2026 | 5.45 | 5.45 | 5.15 | 5.15 | 5.15 | -0.96% | 101 |
| Apr 27, 2026 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -2.80% | 102 |
| Apr 24, 2026 | 5.35 | 5.35 | 5.05 | 5.35 | 5.35 | - | 604 |
| Apr 23, 2026 | 4.90 | 5.55 | 4.90 | 5.35 | 5.35 | 3.88% | 1,230 |
| Apr 22, 2026 | 4.90 | 5.15 | 4.90 | 5.15 | 5.15 | 5.10% | 203 |
| Apr 21, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -2.00% | 101 |
| Apr 20, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -2.91% | 102 |
| Apr 17, 2026 | 4.84 | 5.15 | 4.84 | 5.15 | 5.15 | 3.00% | 150 |
| Apr 16, 2026 | 5.20 | 5.20 | 4.84 | 5.00 | 5.00 | - | 165 |
| Apr 15, 2026 | 4.74 | 5.15 | 4.74 | 5.00 | 5.00 | -1.96% | 588 |
| Apr 14, 2026 | 5.15 | 5.15 | 4.44 | 5.10 | 5.10 | -3.77% | 3,417 |
| Apr 13, 2026 | 5.30 | 5.30 | 5.05 | 5.30 | 5.30 | - | 1,420 |
| Apr 10, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 4.95% | 504 |
| Apr 9, 2026 | 5.10 | 5.30 | 5.05 | 5.05 | 5.05 | -2.88% | 286 |
| Apr 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 100 |
| Apr 7, 2026 | 5.05 | 5.40 | 5.05 | 5.30 | 5.30 | 1.92% | 386 |
| Apr 2, 2026 | 5.46 | 5.46 | 5.10 | 5.20 | 5.20 | - | 530 |
| Apr 1, 2026 | 5.18 | 5.46 | 5.10 | 5.20 | 5.20 | 0.78% | 389 |
| Mar 31, 2026 | 5.24 | 5.24 | 5.16 | 5.16 | 5.16 | -1.53% | 200 |
| Mar 30, 2026 | 5.42 | 5.80 | 5.10 | 5.24 | 5.24 | -9.66% | 1,298 |
| Mar 27, 2026 | 5.48 | 5.80 | 5.22 | 5.80 | 5.80 | -1.36% | 1,387 |
| Mar 26, 2026 | 5.50 | 5.88 | 5.50 | 5.88 | 5.88 | 5.38% | 101 |
| Mar 25, 2026 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | -6.38% | 101 |
| Mar 24, 2026 | 5.48 | 5.96 | 5.48 | 5.96 | 5.96 | 4.20% | 239 |
| Mar 23, 2026 | 6.00 | 6.00 | 5.60 | 5.72 | 5.72 | -4.67% | 271 |
| Mar 20, 2026 | 5.58 | 6.00 | 5.58 | 6.00 | 6.00 | 0.33% | 276 |
| Mar 19, 2026 | 5.80 | 5.98 | 5.80 | 5.98 | 5.98 | 3.10% | 265 |
| Mar 18, 2026 | 6.20 | 6.20 | 5.80 | 5.80 | 5.80 | -0.34% | 101 |
| Mar 17, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 180 |
| Mar 16, 2026 | 5.84 | 5.84 | 5.82 | 5.82 | 5.82 | -3.00% | 100 |
| Mar 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 100 |