Gamehunters Spolka Akcyjna (WSE:GHT)
Poland · Delayed Price · Currency is PLN 4.860
+0.100 (2.10%)
At close: Jul 29, 2026
WSE:GHT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | 10 |
| Jun 9, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | 1.69% | 140 |
| Jun 8, 2026 | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | -1.67% | 171 |
| Jun 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | 100 |
| Jun 3, 2026 | 5.20 | 5.20 | 4.90 | 4.92 | 4.92 | -6.29% | 2,638 |
| Jun 2, 2026 | 5.10 | 5.25 | 5.00 | 5.25 | 5.25 | 3.96% | 250 |
| Jun 1, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 105 |
| May 29, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -5.61% | 138 |
| May 28, 2026 | 5.35 | 5.45 | 5.15 | 5.35 | 5.35 | 3.88% | 804 |
| May 27, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 0.98% | 101 |
| 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 |