Gaming Factory S.A. (WSE:GIF)
Poland · Delayed Price · Currency is PLN 6.54
-0.10 (-1.51%)
Jan 5, 2026, 3:41 PM CET
Gaming Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 6.64 | 6.64 | 6.50 | 6.54 | - | -1.51% | 2,427 |
| 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 |
| Nov 12, 2025 | 8.12 | 8.12 | 7.88 | 8.12 | 8.12 | 0.25% | 2,082 |
| Nov 10, 2025 | 7.80 | 8.20 | 7.70 | 8.10 | 8.10 | 2.27% | 6,488 |
| Nov 7, 2025 | 7.80 | 7.94 | 7.74 | 7.92 | 7.92 | 1.28% | 5,192 |
| Nov 6, 2025 | 7.86 | 7.98 | 7.62 | 7.82 | 7.82 | -0.51% | 10,612 |
| Nov 5, 2025 | 8.12 | 8.12 | 7.84 | 7.86 | 7.86 | -2.00% | 1,770 |
| Nov 4, 2025 | 8.10 | 8.18 | 7.80 | 8.02 | 8.02 | -0.99% | 5,623 |
| Nov 3, 2025 | 8.12 | 8.30 | 7.92 | 8.10 | 8.10 | -0.98% | 17,425 |
| Oct 31, 2025 | 8.50 | 8.50 | 8.00 | 8.18 | 8.18 | -3.76% | 14,805 |
| Oct 30, 2025 | 8.56 | 8.60 | 8.26 | 8.50 | 8.50 | 1.19% | 5,521 |
| Oct 29, 2025 | 8.48 | 8.60 | 8.24 | 8.40 | 8.40 | 0.48% | 23,566 |
| Oct 28, 2025 | 8.22 | 8.52 | 8.16 | 8.36 | 8.36 | 4.50% | 54,594 |
| Oct 27, 2025 | 7.66 | 8.20 | 7.66 | 8.00 | 8.00 | 6.10% | 44,809 |
| Oct 24, 2025 | 7.46 | 7.54 | 7.46 | 7.54 | 7.54 | -1.31% | 710 |
| Oct 23, 2025 | 7.64 | 7.64 | 7.40 | 7.64 | 7.64 | 0.26% | 1,062 |
| Oct 22, 2025 | 7.40 | 7.62 | 7.40 | 7.62 | 7.62 | 0.26% | 6,534 |
| Oct 21, 2025 | 7.60 | 7.90 | 7.60 | 7.60 | 7.60 | -0.26% | 4,916 |
| Oct 20, 2025 | 7.46 | 7.70 | 7.46 | 7.62 | 7.62 | 0.53% | 9,869 |