Gaming Factory S.A. (WSE:GIF)
Poland · Delayed Price · Currency is PLN 6.14
-0.08 (-1.29%)
Sep 12, 2025, 3:14 PM CET
Gaming Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.10 | 6.24 | 5.86 | 6.20 | 6.20 | -0.32% | 3,543 |
| 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 |
| Aug 22, 2025 | 5.76 | 5.88 | 5.68 | 5.76 | 5.76 | -1.37% | 14,469 |
| Aug 21, 2025 | 6.14 | 6.14 | 5.68 | 5.84 | 5.84 | -2.67% | 18,335 |
| Aug 20, 2025 | 6.16 | 6.28 | 5.96 | 6.00 | 6.00 | -4.46% | 18,149 |
| Aug 19, 2025 | 6.26 | 6.28 | 6.10 | 6.28 | 6.28 | 1.62% | 4,547 |
| Aug 18, 2025 | 6.30 | 6.30 | 6.06 | 6.18 | 6.18 | -1.90% | 9,170 |
| Aug 14, 2025 | 6.38 | 6.52 | 6.22 | 6.30 | 6.30 | -1.25% | 8,294 |
| Aug 13, 2025 | 6.40 | 6.48 | 6.34 | 6.38 | 6.38 | 0.95% | 3,305 |
| Aug 12, 2025 | 6.52 | 6.52 | 6.32 | 6.32 | 6.32 | -1.56% | 6,448 |
| Aug 11, 2025 | 6.46 | 6.60 | 6.34 | 6.42 | 6.42 | -1.23% | 5,872 |
| Aug 8, 2025 | 6.50 | 6.64 | 6.40 | 6.50 | 6.50 | - | 6,352 |
| Aug 7, 2025 | 6.56 | 6.66 | 6.50 | 6.50 | 6.50 | -1.22% | 6,280 |
| Aug 6, 2025 | 6.62 | 6.62 | 6.58 | 6.58 | 6.58 | -1.50% | 15,493 |
| Aug 5, 2025 | 6.72 | 6.76 | 6.60 | 6.68 | 6.68 | -1.47% | 11,809 |
| Aug 4, 2025 | 6.82 | 6.82 | 6.50 | 6.78 | 6.78 | -0.88% | 35,964 |
| Aug 1, 2025 | 6.70 | 6.88 | 6.62 | 6.84 | 6.84 | 1.18% | 23,726 |
| Jul 31, 2025 | 6.70 | 6.88 | 6.68 | 6.76 | 6.76 | -1.46% | 10,508 |
| Jul 30, 2025 | 6.74 | 6.86 | 6.66 | 6.86 | 6.86 | 1.78% | 8,900 |
| Jul 29, 2025 | 6.88 | 6.98 | 6.70 | 6.74 | 6.74 | -1.46% | 6,177 |
| Jul 28, 2025 | 6.76 | 7.00 | 6.66 | 6.84 | 6.84 | -0.87% | 15,796 |
| Jul 25, 2025 | 6.98 | 6.98 | 6.60 | 6.90 | 6.90 | -1.15% | 11,518 |
| Jul 24, 2025 | 6.98 | 7.00 | 6.84 | 6.98 | 6.98 | -0.29% | 4,796 |
| Jul 23, 2025 | 6.92 | 7.10 | 6.82 | 7.00 | 7.00 | 1.45% | 4,218 |
| Jul 22, 2025 | 6.78 | 7.04 | 6.78 | 6.90 | 6.90 | 2.37% | 9,887 |
| Jul 21, 2025 | 6.86 | 7.00 | 6.72 | 6.74 | 6.74 | -1.75% | 9,709 |
| Jul 18, 2025 | 7.06 | 7.06 | 6.42 | 6.86 | 6.86 | -3.11% | 43,587 |
| Jul 17, 2025 | 7.08 | 7.08 | 6.94 | 7.08 | 7.08 | 0.57% | 5,026 |
| Jul 16, 2025 | 7.08 | 7.08 | 6.94 | 7.04 | 7.04 | 1.44% | 6,171 |
| Jul 15, 2025 | 7.00 | 7.14 | 6.94 | 6.94 | 6.94 | -0.86% | 11,188 |
| Jul 14, 2025 | 7.00 | 7.18 | 6.94 | 7.00 | 7.00 | - | 6,973 |
| Jul 11, 2025 | 7.08 | 7.20 | 6.72 | 7.00 | 7.00 | - | 7,043 |
| Jul 10, 2025 | 7.00 | 7.24 | 6.94 | 7.00 | 7.00 | -0.57% | 4,990 |
| Jul 9, 2025 | 7.08 | 7.20 | 6.94 | 7.04 | 7.04 | -0.56% | 12,209 |
| Jul 8, 2025 | 7.14 | 7.20 | 7.02 | 7.08 | 7.08 | -1.67% | 27,068 |
| Jul 7, 2025 | 7.30 | 7.48 | 7.16 | 7.20 | 7.20 | -1.37% | 10,714 |
| Jul 4, 2025 | 7.30 | 7.48 | 7.24 | 7.30 | 7.30 | - | 8,357 |