Gaming Factory S.A. (WSE:GIF)
Poland · Delayed Price · Currency is PLN 3.310
+0.010 (0.30%)
Oct 30, 2026, 3:52 PM CET
Gaming Factory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.33 | 3.33 | 3.24 | 3.31 | 3.31 | 0.30% | 11,666 |
| Oct 29, 2026 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | -0.30% | 1,643 |
| Oct 28, 2026 | 3.35 | 3.35 | 3.30 | 3.31 | 3.31 | -0.90% | 1,374 |
| Oct 27, 2026 | 3.36 | 3.36 | 3.30 | 3.34 | 3.34 | 1.06% | 16,745 |
| Oct 26, 2026 | 3.34 | 3.36 | 3.30 | 3.31 | 3.31 | -1.05% | 8,714 |
| Oct 23, 2026 | 3.31 | 3.34 | 3.24 | 3.34 | 3.34 | 0.91% | 5,754 |
| Oct 22, 2026 | 3.38 | 3.38 | 3.22 | 3.31 | 3.31 | -2.07% | 7,854 |
| Oct 21, 2026 | 3.39 | 3.45 | 3.38 | 3.38 | 3.38 | -0.29% | 4,604 |
| Oct 20, 2026 | 3.46 | 3.46 | 3.39 | 3.39 | 3.39 | -2.02% | 6,534 |
| Oct 19, 2026 | 3.39 | 3.47 | 3.36 | 3.46 | 3.46 | 2.06% | 16,583 |
| Oct 16, 2026 | 3.89 | 3.89 | 3.30 | 3.39 | 3.39 | -9.84% | 75,120 |
| Oct 15, 2026 | 3.91 | 3.97 | 3.65 | 3.76 | 3.76 | -1.83% | 12,488 |
| Oct 14, 2026 | 3.83 | 3.95 | 3.81 | 3.83 | 3.83 | - | 9,577 |
| Oct 13, 2026 | 3.95 | 3.96 | 3.82 | 3.83 | 3.83 | 0.26% | 8,087 |
| Oct 12, 2026 | 3.87 | 3.99 | 3.80 | 3.82 | 3.82 | -2.55% | 22,651 |
| Oct 9, 2026 | 3.95 | 4.00 | 3.87 | 3.92 | 3.92 | -0.13% | 6,595 |
| Oct 8, 2026 | 3.93 | 3.95 | 3.93 | 3.93 | 3.93 | -1.88% | 4,896 |
| Oct 7, 2026 | 3.99 | 4.06 | 3.92 | 4.00 | 4.00 | 0.38% | 9,205 |
| Oct 6, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.13% | 1,489 |
| Oct 5, 2026 | 4.15 | 4.18 | 3.90 | 3.99 | 3.99 | 0.76% | 1,799 |
| Oct 2, 2026 | 3.85 | 4.00 | 3.85 | 3.96 | 3.96 | -0.88% | 10,320 |
| Oct 1, 2026 | 4.02 | 4.02 | 3.94 | 4.00 | 4.00 | -0.87% | 5,016 |
| Sep 30, 2026 | 4.03 | 4.03 | 3.99 | 4.03 | 4.03 | - | 14,689 |
| Sep 29, 2026 | 4.04 | 4.04 | 4.00 | 4.03 | 4.03 | -0.98% | 4,739 |
| Sep 28, 2026 | 4.06 | 4.08 | 4.01 | 4.07 | 4.07 | 0.25% | 2,113 |
| Sep 25, 2026 | 4.07 | 4.08 | 4.05 | 4.06 | 4.06 | -0.37% | 3,900 |
| Sep 24, 2026 | 4.02 | 4.10 | 4.02 | 4.08 | 4.08 | -1.09% | 1,792 |
| Sep 23, 2026 | 4.24 | 4.24 | 4.00 | 4.12 | 4.12 | -0.48% | 11,262 |
| Sep 22, 2026 | 4.15 | 4.20 | 4.09 | 4.14 | 4.14 | -0.24% | 10,507 |
| Sep 21, 2026 | 4.24 | 4.25 | 4.15 | 4.15 | 4.15 | -0.24% | 6,787 |
| 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 |