Gaming Factory S.A. (WSE:GIF)
Poland · Delayed Price · Currency is PLN 4.160
-0.040 (-0.95%)
Sep 18, 2026, 5:00 PM CET
Gaming Factory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.25 | 4.25 | 4.16 | 4.16 | 4.16 | -0.95% | 933 |
| Sep 17, 2026 | 4.26 | 4.26 | 4.20 | 4.20 | 4.20 | - | 2,601 |
| Sep 16, 2026 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | - | 1,600 |
| Sep 15, 2026 | 4.17 | 4.20 | 4.16 | 4.20 | 4.20 | 0.96% | 897 |
| Sep 14, 2026 | 4.22 | 4.28 | 4.12 | 4.16 | 4.16 | -1.42% | 5,656 |
| Sep 11, 2026 | 4.25 | 4.30 | 4.20 | 4.22 | 4.22 | -2.20% | 6,454 |
| Sep 10, 2026 | 4.29 | 4.32 | 4.24 | 4.32 | 4.32 | 0.58% | 5,063 |
| Sep 9, 2026 | 4.26 | 4.29 | 4.24 | 4.29 | 4.29 | 0.70% | 7,409 |
| Sep 8, 2026 | 4.32 | 4.32 | 4.26 | 4.26 | 4.26 | - | 4,178 |
| Sep 7, 2026 | 4.28 | 4.31 | 4.26 | 4.26 | 4.26 | -0.47% | 3,949 |
| Sep 4, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -1.61% | 2,420 |
| Sep 3, 2026 | 4.33 | 4.39 | 4.31 | 4.35 | 4.35 | -1.14% | 2,841 |
| Sep 2, 2026 | 4.44 | 4.44 | 4.33 | 4.40 | 4.40 | -0.79% | 2,331 |
| Sep 1, 2026 | 4.33 | 4.44 | 4.33 | 4.44 | 4.44 | -0.34% | 130 |
| Aug 31, 2026 | 4.46 | 4.46 | 4.30 | 4.45 | 4.45 | 0.68% | 1,189 |
| Aug 28, 2026 | 4.43 | 4.46 | 4.42 | 4.42 | 4.42 | 0.45% | 938 |
| Aug 27, 2026 | 4.44 | 4.46 | 4.40 | 4.40 | 4.40 | -1.12% | 3,934 |
| Aug 26, 2026 | 4.47 | 4.47 | 4.37 | 4.45 | 4.45 | -0.45% | 2,650 |
| Aug 25, 2026 | 4.40 | 4.48 | 4.40 | 4.47 | 4.47 | 1.59% | 1,889 |
| Aug 24, 2026 | 4.36 | 4.40 | 4.32 | 4.40 | 4.40 | - | 1,978 |
| Aug 21, 2026 | 4.46 | 4.48 | 4.35 | 4.40 | 4.40 | - | 12,173 |
| Aug 20, 2026 | 4.43 | 4.46 | 4.40 | 4.40 | 4.40 | - | 1,287 |
| Aug 19, 2026 | 4.40 | 4.47 | 4.40 | 4.40 | 4.40 | - | 1,177 |
| Aug 18, 2026 | 4.42 | 4.45 | 4.36 | 4.40 | 4.40 | -0.45% | 4,788 |
| Aug 17, 2026 | 4.48 | 4.48 | 4.39 | 4.42 | 4.42 | 0.45% | 2,684 |
| Aug 14, 2026 | 4.49 | 4.49 | 4.40 | 4.40 | 4.40 | -1.90% | 3,253 |
| Aug 13, 2026 | 4.49 | 4.49 | 4.43 | 4.49 | 4.49 | -0.11% | 3,011 |
| Aug 12, 2026 | 4.49 | 4.49 | 4.40 | 4.49 | 4.49 | 0.90% | 6,630 |
| Aug 11, 2026 | 4.36 | 4.45 | 4.36 | 4.45 | 4.45 | 2.06% | 4,522 |
| Aug 10, 2026 | 4.40 | 4.45 | 4.36 | 4.36 | 4.36 | -0.46% | 12,060 |
| Aug 7, 2026 | 4.45 | 4.50 | 4.35 | 4.38 | 4.38 | -1.90% | 9,896 |
| Aug 6, 2026 | 4.51 | 4.51 | 4.45 | 4.47 | 4.47 | -0.78% | 768 |
| Aug 5, 2026 | 4.50 | 4.50 | 4.41 | 4.50 | 4.50 | 0.22% | 3,999 |
| Aug 4, 2026 | 4.51 | 4.51 | 4.40 | 4.49 | 4.49 | -0.44% | 3,779 |
| Aug 3, 2026 | 4.43 | 4.55 | 4.43 | 4.51 | 4.51 | 1.81% | 10,506 |
| Jul 31, 2026 | 4.50 | 4.50 | 4.42 | 4.43 | 4.43 | -2.64% | 4,322 |
| Jul 30, 2026 | 4.49 | 4.57 | 4.49 | 4.55 | 4.55 | 0.55% | 1,504 |
| Jul 29, 2026 | 4.43 | 4.58 | 4.43 | 4.53 | 4.53 | 1.00% | 1,908 |
| Jul 28, 2026 | 4.51 | 4.54 | 4.48 | 4.48 | 4.48 | -1.32% | 1,084 |
| Jul 27, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 631 |
| Jul 24, 2026 | 4.42 | 4.54 | 4.41 | 4.54 | 4.54 | - | 7,442 |
| Jul 23, 2026 | 4.54 | 4.55 | 4.42 | 4.54 | 4.54 | -0.22% | 2,081 |
| Jul 22, 2026 | 4.54 | 4.56 | 4.41 | 4.55 | 4.55 | 2.94% | 4,884 |
| Jul 21, 2026 | 4.45 | 4.58 | 4.40 | 4.42 | 4.42 | -0.67% | 4,767 |
| Jul 20, 2026 | 4.55 | 4.60 | 4.44 | 4.45 | 4.45 | -2.94% | 4,993 |
| Jul 17, 2026 | 4.60 | 4.60 | 4.45 | 4.59 | 4.59 | -0.33% | 3,555 |
| Jul 16, 2026 | 4.65 | 4.65 | 4.41 | 4.60 | 4.60 | 0.88% | 9,684 |
| Jul 15, 2026 | 4.70 | 4.70 | 4.56 | 4.56 | 4.56 | -0.22% | 5,795 |
| Jul 14, 2026 | 4.56 | 4.78 | 4.56 | 4.57 | 4.57 | 0.33% | 7,719 |
| Jul 13, 2026 | 4.86 | 4.86 | 4.55 | 4.56 | 4.56 | -2.46% | 9,816 |