Gaming Factory S.A. (WSE:GIF)
Poland · Delayed Price · Currency is PLN 6.92
+0.16 (2.37%)
Jan 30, 2026, 5:00 PM CET
Gaming Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 6.50 | 6.66 | 6.50 | 6.54 | 6.54 | 2.51% | 9,390 |
| Dec 29, 2025 | 6.26 | 6.38 | 5.94 | 6.38 | 6.38 | 1.92% | 8,838 |
| Dec 23, 2025 | 6.02 | 6.26 | 5.80 | 6.26 | 6.26 | 2.96% | 33,356 |
| Dec 22, 2025 | 6.12 | 6.18 | 5.92 | 6.08 | 6.08 | -0.98% | 29,242 |
| Dec 19, 2025 | 6.22 | 6.24 | 6.14 | 6.14 | 6.14 | -1.60% | 8,180 |
| Dec 18, 2025 | 6.24 | 6.40 | 6.18 | 6.24 | 6.24 | -3.70% | 12,366 |
| Dec 17, 2025 | 6.34 | 6.48 | 6.08 | 6.48 | 6.48 | - | 9,421 |
| Dec 16, 2025 | 6.38 | 6.48 | 6.36 | 6.48 | 6.48 | 1.57% | 3,191 |
| Dec 15, 2025 | 6.32 | 6.56 | 6.32 | 6.38 | 6.38 | -0.31% | 3,520 |
| Dec 12, 2025 | 6.28 | 6.50 | 6.28 | 6.40 | 6.40 | 0.95% | 8,306 |
| Dec 11, 2025 | 6.50 | 6.60 | 6.34 | 6.34 | 6.34 | -2.46% | 4,800 |
| Dec 10, 2025 | 6.38 | 6.64 | 6.38 | 6.50 | 6.50 | 1.88% | 6,716 |
| Dec 9, 2025 | 6.56 | 6.56 | 6.36 | 6.38 | 6.38 | -3.04% | 4,505 |
| Dec 8, 2025 | 6.58 | 6.58 | 6.28 | 6.58 | 6.58 | - | 3,967 |
| Dec 5, 2025 | 6.60 | 6.60 | 6.38 | 6.58 | 6.58 | 3.13% | 6,415 |
| Dec 4, 2025 | 6.38 | 6.62 | 6.38 | 6.38 | 6.38 | -0.31% | 3,245 |
| Dec 3, 2025 | 6.36 | 6.42 | 6.36 | 6.40 | 6.40 | -1.23% | 811 |
| Dec 2, 2025 | 6.56 | 6.56 | 6.34 | 6.48 | 6.48 | -1.22% | 4,685 |
| Dec 1, 2025 | 6.74 | 6.74 | 6.24 | 6.56 | 6.56 | -2.09% | 36,565 |
| Nov 28, 2025 | 7.00 | 7.00 | 6.34 | 6.70 | 6.70 | -7.46% | 36,752 |
| Nov 27, 2025 | 7.38 | 7.38 | 7.10 | 7.24 | 7.24 | -1.90% | 3,538 |
| Nov 26, 2025 | 7.42 | 7.42 | 6.92 | 7.38 | 7.38 | -0.54% | 13,554 |
| Nov 25, 2025 | 7.68 | 7.76 | 7.12 | 7.42 | 7.42 | -0.80% | 4,578 |
| Nov 24, 2025 | 7.56 | 7.76 | 7.04 | 7.48 | 7.48 | -0.53% | 14,144 |
| Nov 21, 2025 | 7.60 | 7.80 | 7.48 | 7.52 | 7.52 | -1.31% | 6,341 |
| Nov 20, 2025 | 7.60 | 7.78 | 7.56 | 7.62 | 7.62 | -0.52% | 989 |
| Nov 19, 2025 | 7.72 | 7.94 | 7.54 | 7.66 | 7.66 | 2.13% | 2,766 |
| Nov 18, 2025 | 7.50 | 7.66 | 7.50 | 7.50 | 7.50 | -5.06% | 6,573 |
| Nov 17, 2025 | 8.06 | 8.06 | 7.50 | 7.90 | 7.90 | -1.99% | 12,411 |
| Nov 14, 2025 | 7.74 | 8.10 | 7.74 | 8.06 | 8.06 | 2.03% | 2,726 |
| Nov 13, 2025 | 7.92 | 8.12 | 7.74 | 7.90 | 7.90 | -2.71% | 2,566 |