Gamehunters Spolka Akcyjna (WSE:GHT)
Poland · Delayed Price · Currency is PLN 3.740
-0.200 (-5.08%)
Last updated: Nov 9, 2026, 10:41 AM CET
WSE:GHT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -5.08% | 16 |
| Nov 6, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | 1.55% | 201 |
| Nov 5, 2026 | 4.14 | 4.14 | 3.88 | 3.88 | 3.88 | -4.43% | 400 |
| Nov 4, 2026 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | - | 6 |
| Nov 3, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.40% | 10 |
| Nov 2, 2026 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | - | 41 |
| Oct 30, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.48% | 301 |
| Oct 29, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1 |
| Oct 28, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | 2 |
| Oct 27, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 102 |
| Oct 26, 2026 | 4.42 | 4.42 | 4.12 | 4.12 | 4.12 | -4.19% | 908 |
| Oct 23, 2026 | 4.32 | 4.32 | 4.04 | 4.30 | 4.30 | -0.46% | 1,136 |
| Oct 22, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 1 |
| Oct 21, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 4.35% | 1 |
| Oct 20, 2026 | 4.32 | 4.32 | 4.14 | 4.14 | 4.14 | -4.17% | 7 |
| Oct 19, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 2 |
| Oct 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 155 |
| Oct 15, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.86% | 2 |
| Oct 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.78% | 834 |
| Oct 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | 202 |
| Oct 12, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | 2 |
| Oct 9, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | 2 |
| Oct 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1 |
| Oct 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | 2 |
| Oct 2, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -1.32% | 362 |
| Oct 1, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 6.54% | 2 |
| Sep 30, 2026 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | -6.55% | 280 |
| Sep 29, 2026 | 4.36 | 4.58 | 4.00 | 4.58 | 4.58 | -1.29% | 4,500 |
| Sep 25, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | 5 |
| Sep 21, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 5.91% | 4 |
| Sep 18, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 52 |
| Sep 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.86% | 472 |
| Sep 15, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 2 |
| Sep 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 6.22% | 1 |
| Sep 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2 |
| Sep 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.25% | 1 |
| Sep 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 5.73% | 4 |
| 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 |