Gaming Factory S.A. (WSE:GIF)
Poland · Delayed Price · Currency is PLN 8.18
0.00 (0.00%)
Nov 3, 2025, 2:19 PM CET
Gaming Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 7.70 | 7.72 | 7.32 | 7.58 | 7.58 | 2.16% | 39,649 |
| Oct 16, 2025 | 7.44 | 7.70 | 7.36 | 7.42 | 7.42 | 2.77% | 12,083 |
| Oct 15, 2025 | 7.24 | 7.42 | 7.20 | 7.22 | 7.22 | - | 3,511 |
| Oct 14, 2025 | 7.50 | 7.50 | 7.22 | 7.22 | 7.22 | -1.37% | 2,301 |
| Oct 13, 2025 | 7.52 | 7.52 | 7.22 | 7.32 | 7.32 | -2.66% | 7,698 |
| Oct 10, 2025 | 7.48 | 7.78 | 7.34 | 7.52 | 7.52 | 0.53% | 7,830 |
| Oct 9, 2025 | 7.90 | 7.90 | 7.20 | 7.48 | 7.48 | -5.32% | 51,924 |
| Oct 8, 2025 | 8.44 | 8.44 | 7.60 | 7.90 | 7.90 | -4.36% | 39,434 |
| Oct 7, 2025 | 8.38 | 8.38 | 7.94 | 8.26 | 8.26 | 0.98% | 17,169 |
| Oct 6, 2025 | 7.80 | 8.30 | 7.80 | 8.18 | 8.18 | 7.63% | 90,248 |
| Oct 3, 2025 | 7.12 | 7.82 | 7.12 | 7.60 | 7.60 | 7.04% | 74,507 |
| Oct 2, 2025 | 6.98 | 7.10 | 6.92 | 7.10 | 7.10 | 1.72% | 5,249 |
| Oct 1, 2025 | 7.00 | 7.00 | 6.82 | 6.98 | 6.98 | -0.29% | 3,478 |
| Sep 30, 2025 | 6.70 | 7.24 | 6.60 | 7.00 | 7.00 | 5.42% | 83,004 |
| Sep 29, 2025 | 6.50 | 6.64 | 6.50 | 6.64 | 6.64 | 5.40% | 33,164 |
| Sep 26, 2025 | 6.72 | 6.74 | 6.12 | 6.30 | 6.30 | -4.83% | 32,144 |
| Sep 25, 2025 | 6.60 | 6.64 | 6.22 | 6.62 | 6.62 | 0.30% | 16,661 |
| Sep 24, 2025 | 6.40 | 6.66 | 6.40 | 6.60 | 6.60 | 4.10% | 4,739 |
| Sep 23, 2025 | 6.50 | 6.60 | 6.32 | 6.34 | 6.34 | -3.35% | 7,304 |
| Sep 22, 2025 | 6.40 | 6.70 | 6.38 | 6.56 | 6.56 | 2.82% | 16,879 |
| Sep 19, 2025 | 6.20 | 6.50 | 6.12 | 6.38 | 6.38 | 2.90% | 2,858 |
| Sep 18, 2025 | 6.06 | 6.36 | 6.04 | 6.20 | 6.20 | 2.65% | 2,215 |
| Sep 17, 2025 | 6.20 | 6.40 | 6.04 | 6.04 | 6.04 | -5.63% | 4,201 |
| Sep 16, 2025 | 6.16 | 6.52 | 6.00 | 6.40 | 6.40 | 3.56% | 8,101 |
| Sep 15, 2025 | 6.02 | 6.20 | 5.96 | 6.18 | 6.18 | 0.65% | 2,452 |
| Sep 12, 2025 | 6.10 | 6.24 | 5.86 | 6.14 | 6.14 | -1.29% | 4,843 |
| Sep 11, 2025 | 6.32 | 6.34 | 5.96 | 6.22 | 6.22 | 0.65% | 4,699 |
| Sep 10, 2025 | 6.28 | 6.36 | 5.98 | 6.18 | 6.18 | -1.90% | 6,092 |
| Sep 9, 2025 | 6.36 | 6.36 | 6.16 | 6.30 | 6.30 | 1.61% | 3,597 |
| Sep 8, 2025 | 6.24 | 6.24 | 6.02 | 6.20 | 6.20 | -2.52% | 13,389 |
| Sep 5, 2025 | 6.20 | 6.38 | 6.20 | 6.36 | 6.36 | 0.32% | 1,758 |
| Sep 4, 2025 | 6.30 | 6.34 | 6.20 | 6.34 | 6.34 | 0.63% | 1,057 |
| Sep 3, 2025 | 6.32 | 6.36 | 6.18 | 6.30 | 6.30 | -0.32% | 1,816 |
| Sep 2, 2025 | 6.42 | 6.42 | 6.10 | 6.32 | 6.32 | 1.61% | 3,353 |
| Sep 1, 2025 | 6.48 | 6.48 | 6.22 | 6.22 | 6.22 | -4.01% | 2,167 |
| Aug 29, 2025 | 6.50 | 6.56 | 6.38 | 6.48 | 6.48 | - | 1,435 |
| Aug 28, 2025 | 6.42 | 6.58 | 6.22 | 6.48 | 6.48 | -1.82% | 3,623 |
| Aug 27, 2025 | 6.68 | 6.70 | 6.22 | 6.60 | 6.60 | -0.90% | 21,039 |
| Aug 26, 2025 | 5.92 | 6.74 | 5.92 | 6.66 | 6.66 | 13.27% | 22,661 |
| Aug 25, 2025 | 5.80 | 5.90 | 5.70 | 5.88 | 5.88 | 2.08% | 17,504 |