Gaming Factory S.A. (WSE:GIF)
Poland · Delayed Price · Currency is PLN 5.88
+0.22 (3.89%)
At close: Mar 13, 2026
Gaming Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5.68 | 5.92 | 5.46 | 5.88 | 5.88 | 3.89% | 14,759 |
| Mar 12, 2026 | 5.82 | 5.88 | 5.04 | 5.66 | 5.66 | -4.71% | 17,511 |
| Mar 11, 2026 | 5.98 | 5.98 | 5.74 | 5.94 | 5.94 | -0.67% | 4,395 |
| Mar 10, 2026 | 5.98 | 6.00 | 5.80 | 5.98 | 5.98 | 1.36% | 4,844 |
| Mar 9, 2026 | 5.96 | 5.96 | 5.70 | 5.90 | 5.90 | -2.64% | 7,058 |
| Mar 6, 2026 | 6.08 | 6.10 | 5.68 | 6.06 | 6.06 | -0.33% | 6,359 |
| Mar 5, 2026 | 6.12 | 6.12 | 5.98 | 6.08 | 6.08 | 1.67% | 6,147 |
| Mar 4, 2026 | 6.12 | 6.14 | 5.98 | 5.98 | 5.98 | -0.99% | 8,308 |
| Mar 3, 2026 | 6.00 | 6.12 | 5.94 | 6.04 | 6.04 | -0.98% | 21,931 |
| Mar 2, 2026 | 5.98 | 6.10 | 5.98 | 6.10 | 6.10 | -0.33% | 8,357 |
| Feb 27, 2026 | 6.08 | 6.12 | 6.00 | 6.12 | 6.12 | -1.92% | 30,544 |
| Feb 26, 2026 | 6.38 | 6.38 | 6.04 | 6.24 | 6.24 | -1.89% | 11,352 |
| Feb 25, 2026 | 6.44 | 6.58 | 6.04 | 6.36 | 6.36 | 5.30% | 66,229 |
| Feb 24, 2026 | 6.02 | 6.20 | 5.98 | 6.04 | 6.04 | 0.33% | 12,057 |
| Feb 23, 2026 | 6.02 | 6.26 | 5.98 | 6.02 | 6.02 | -3.53% | 7,971 |
| Feb 20, 2026 | 6.32 | 6.32 | 6.04 | 6.24 | 6.24 | -0.95% | 4,786 |
| Feb 19, 2026 | 6.34 | 6.34 | 6.06 | 6.30 | 6.30 | 4.30% | 4,271 |
| Feb 18, 2026 | 6.04 | 6.20 | 5.96 | 6.04 | 6.04 | -0.33% | 46,363 |
| Feb 17, 2026 | 6.30 | 6.30 | 5.98 | 6.06 | 6.06 | -4.72% | 30,526 |
| Feb 16, 2026 | 6.36 | 6.50 | 6.18 | 6.36 | 6.36 | -2.15% | 13,199 |
| Feb 13, 2026 | 6.40 | 6.50 | 6.26 | 6.50 | 6.50 | 1.88% | 3,318 |
| Feb 12, 2026 | 6.54 | 6.60 | 6.14 | 6.38 | 6.38 | -2.45% | 13,516 |
| Feb 11, 2026 | 6.68 | 6.70 | 6.04 | 6.54 | 6.54 | -1.80% | 10,558 |
| Feb 10, 2026 | 6.70 | 6.70 | 6.44 | 6.66 | 6.66 | -2.92% | 10,326 |
| Feb 9, 2026 | 6.70 | 6.86 | 6.70 | 6.86 | 6.86 | 0.88% | 2,574 |
| Feb 6, 2026 | 6.78 | 6.80 | 6.46 | 6.80 | 6.80 | - | 4,859 |
| Feb 5, 2026 | 6.80 | 6.80 | 6.40 | 6.80 | 6.80 | 1.49% | 2,246 |
| Feb 4, 2026 | 6.62 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 2,671 |
| Feb 3, 2026 | 6.88 | 6.88 | 6.60 | 6.60 | 6.60 | -4.35% | 11,576 |
| Feb 2, 2026 | 6.94 | 6.94 | 6.72 | 6.90 | 6.90 | -0.29% | 4,950 |
| Jan 30, 2026 | 6.80 | 7.00 | 6.80 | 6.92 | 6.92 | 2.37% | 7,603 |
| Jan 29, 2026 | 6.78 | 6.80 | 6.76 | 6.76 | 6.76 | -0.29% | 2,670 |
| Jan 28, 2026 | 6.78 | 6.88 | 6.74 | 6.78 | 6.78 | -1.45% | 1,747 |
| Jan 27, 2026 | 6.74 | 6.88 | 6.74 | 6.88 | 6.88 | 0.58% | 808 |
| Jan 26, 2026 | 6.84 | 6.86 | 6.70 | 6.84 | 6.84 | 0.59% | 2,293 |
| Jan 23, 2026 | 6.80 | 6.84 | 6.68 | 6.80 | 6.80 | -0.58% | 1,626 |
| Jan 22, 2026 | 6.68 | 6.84 | 6.60 | 6.84 | 6.84 | - | 5,244 |
| Jan 21, 2026 | 6.80 | 6.84 | 6.80 | 6.84 | 6.84 | - | 1,684 |
| Jan 20, 2026 | 6.84 | 6.86 | 6.72 | 6.84 | 6.84 | - | 4,051 |
| Jan 19, 2026 | 6.82 | 6.84 | 6.60 | 6.84 | 6.84 | 5.23% | 13,436 |
| Jan 16, 2026 | 6.48 | 6.68 | 6.48 | 6.50 | 6.50 | -1.22% | 5,082 |
| Jan 15, 2026 | 6.64 | 6.64 | 6.40 | 6.58 | 6.58 | - | 2,233 |
| Jan 14, 2026 | 6.52 | 6.60 | 6.40 | 6.58 | 6.58 | 1.23% | 3,606 |
| Jan 13, 2026 | 6.70 | 6.70 | 6.22 | 6.50 | 6.50 | -5.25% | 17,937 |
| Jan 12, 2026 | 6.82 | 6.98 | 6.68 | 6.86 | 6.86 | 0.88% | 7,324 |
| Jan 9, 2026 | 6.50 | 7.30 | 6.44 | 6.80 | 6.80 | 4.62% | 34,633 |
| Jan 8, 2026 | 6.58 | 6.58 | 6.44 | 6.50 | 6.50 | -1.22% | 3,538 |
| Jan 7, 2026 | 6.64 | 6.66 | 6.40 | 6.58 | 6.58 | -0.90% | 6,800 |
| Jan 5, 2026 | 6.64 | 6.64 | 6.50 | 6.64 | 6.64 | - | 2,513 |
| Jan 2, 2026 | 6.54 | 6.70 | 6.50 | 6.64 | 6.64 | 1.53% | 4,808 |