Gamehunters Spolka Akcyjna (WSE:GHT)
Poland · Delayed Price · Currency is PLN 4.800
+0.260 (5.73%)
At close: Sep 9, 2026
WSE:GHT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -5.42% | 1 |
| Sep 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.56% | 2 |
| Sep 3, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -6.40% | 169 |
| Sep 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6.84% | 11 |
| Sep 1, 2026 | 4.84 | 4.84 | 4.68 | 4.68 | 4.68 | -10.00% | 214 |
| Aug 31, 2026 | 4.86 | 5.20 | 4.86 | 5.20 | 5.20 | 7.00% | 200 |
| Aug 28, 2026 | 5.15 | 5.15 | 4.86 | 4.86 | 4.86 | -10.00% | 53 |
| Aug 25, 2026 | 4.88 | 5.40 | 4.88 | 5.40 | 5.40 | 12.97% | 513 |
| Aug 24, 2026 | 4.54 | 4.82 | 4.54 | 4.78 | 4.78 | 5.29% | 1,657 |
| Aug 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -5.42% | 135 |
| Aug 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 2 |
| Aug 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 2 |
| Aug 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1 |
| Aug 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 2 |
| Aug 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.00% | 2 |
| Aug 12, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 3.56% | 253 |
| Aug 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.02% | 38 |
| Aug 7, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.11% | 2 |
| Aug 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.43% | 2 |
| Aug 4, 2026 | 4.56 | 4.66 | 4.56 | 4.66 | 4.66 | 1.30% | 43 |
| Aug 3, 2026 | 4.60 | 4.60 | 4.54 | 4.60 | 4.60 | -5.35% | 347 |
| Jul 31, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 2 |
| Jul 29, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.10% | 2 |
| Jul 27, 2026 | 5.05 | 5.05 | 4.76 | 4.76 | 4.76 | -4.03% | 677 |
| Jul 24, 2026 | 4.60 | 4.96 | 4.60 | 4.96 | 4.96 | 7.83% | 959 |
| Jul 23, 2026 | 4.98 | 4.98 | 4.56 | 4.60 | 4.60 | 1.77% | 269 |
| Jul 22, 2026 | 5.10 | 5.15 | 4.48 | 4.52 | 4.52 | -20.70% | 3,065 |
| Jul 21, 2026 | 4.80 | 5.70 | 4.80 | 5.70 | 5.70 | 18.75% | 871 |
| Jul 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 50 |
| Jul 14, 2026 | 4.60 | 4.98 | 4.60 | 4.80 | 4.80 | 6.19% | 324 |
| Jul 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 20 |
| Jul 8, 2026 | 4.30 | 4.52 | 4.30 | 4.52 | 4.52 | 0.44% | 309 |
| Jul 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2 |
| Jul 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1 |
| Jul 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2 |
| Jul 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.21% | 107 |
| Jul 1, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | -3.96% | 34 |
| Jun 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 2 |
| Jun 29, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.13% | 41 |
| Jun 26, 2026 | 4.54 | 4.54 | 4.36 | 4.36 | 4.36 | -3.96% | 180 |
| Jun 25, 2026 | 4.54 | 4.54 | 4.34 | 4.54 | 4.54 | -0.87% | 2,801 |
| Jun 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 2 |
| Jun 23, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.09% | 1 |
| Jun 22, 2026 | 4.66 | 4.66 | 4.40 | 4.40 | 4.40 | -5.58% | 64 |
| Jun 19, 2026 | 4.80 | 4.80 | 4.06 | 4.66 | 4.66 | -6.80% | 2,129 |
| Jun 18, 2026 | 4.84 | 5.00 | 4.80 | 5.00 | 5.00 | 3.31% | 300 |
| Jun 17, 2026 | 5.05 | 5.05 | 4.84 | 4.84 | 4.84 | -10.37% | 323 |
| Jun 15, 2026 | 5.15 | 5.40 | 5.15 | 5.40 | 5.40 | 8.00% | 198 |
| Jun 12, 2026 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | 3.31% | 152 |
| Jun 11, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | 2 |