Gaming Factory S.A. (WSE:GIF)
Poland · Delayed Price · Currency is PLN 4.585
-0.015 (-0.33%)
Jul 17, 2026, 4:47 PM CET
Gaming Factory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 4.75 | 4.90 | 4.67 | 4.67 | 4.67 | -1.89% | 5,074 |
| Jul 9, 2026 | 4.81 | 4.95 | 4.70 | 4.76 | 4.76 | -3.84% | 13,068 |
| Jul 8, 2026 | 4.73 | 4.97 | 4.66 | 4.95 | 4.95 | 3.23% | 5,908 |
| Jul 7, 2026 | 4.74 | 4.82 | 4.71 | 4.80 | 4.80 | 1.16% | 5,658 |
| Jul 6, 2026 | 4.89 | 4.89 | 4.73 | 4.74 | 4.74 | -0.21% | 1,936 |
| Jul 3, 2026 | 4.85 | 4.87 | 4.73 | 4.75 | 4.75 | -2.66% | 8,872 |
| Jul 2, 2026 | 4.83 | 4.88 | 4.79 | 4.88 | 4.88 | 1.24% | 6,599 |
| Jul 1, 2026 | 4.95 | 4.95 | 4.82 | 4.82 | 4.82 | -2.53% | 1,136 |
| Jun 30, 2026 | 4.85 | 4.99 | 4.80 | 4.95 | 4.95 | 2.17% | 4,131 |
| Jun 29, 2026 | 4.88 | 5.00 | 4.83 | 4.84 | 4.84 | -0.82% | 4,672 |
| Jun 26, 2026 | 4.84 | 4.95 | 4.84 | 4.88 | 4.88 | 0.93% | 588 |
| Jun 25, 2026 | 4.86 | 4.95 | 4.81 | 4.84 | 4.84 | -2.32% | 4,129 |
| Jun 24, 2026 | 4.99 | 5.00 | 4.80 | 4.95 | 4.95 | 0.81% | 5,960 |
| Jun 23, 2026 | 4.90 | 5.00 | 4.90 | 4.91 | 4.91 | 0.20% | 3,353 |
| Jun 22, 2026 | 4.94 | 4.97 | 4.90 | 4.90 | 4.90 | 0.62% | 8,316 |
| Jun 19, 2026 | 4.87 | 4.94 | 4.87 | 4.87 | 4.87 | - | 1,995 |
| Jun 18, 2026 | 4.80 | 4.87 | 4.80 | 4.87 | 4.87 | 0.41% | 1,533 |
| Jun 17, 2026 | 4.84 | 4.87 | 4.78 | 4.85 | 4.85 | 2.54% | 3,113 |
| Jun 16, 2026 | 4.90 | 4.95 | 4.70 | 4.73 | 4.73 | -4.44% | 26,000 |
| Jun 15, 2026 | 5.00 | 5.00 | 4.80 | 4.95 | 4.95 | -0.20% | 15,726 |
| Jun 12, 2026 | 4.98 | 5.00 | 4.96 | 4.96 | 4.96 | -0.40% | 3,578 |
| Jun 11, 2026 | 5.07 | 5.09 | 4.98 | 4.98 | 4.98 | -1.97% | 6,450 |
| Jun 10, 2026 | 5.09 | 5.10 | 4.98 | 5.08 | 5.08 | 0.59% | 10,948 |
| Jun 9, 2026 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | - | 1,740 |
| Jun 8, 2026 | 4.97 | 5.05 | 4.97 | 5.05 | 5.05 | 1.61% | 4,930 |
| Jun 5, 2026 | 5.00 | 5.09 | 4.86 | 4.97 | 4.97 | -0.60% | 8,112 |
| Jun 3, 2026 | 4.98 | 5.15 | 4.98 | 5.00 | 5.00 | 0.50% | 7,717 |
| Jun 2, 2026 | 5.10 | 5.12 | 4.97 | 4.98 | 4.98 | -2.45% | 6,228 |
| Jun 1, 2026 | 5.03 | 5.11 | 4.91 | 5.10 | 5.10 | 1.59% | 2,846 |
| May 29, 2026 | 5.11 | 5.11 | 5.01 | 5.02 | 5.02 | -1.76% | 603 |
| May 28, 2026 | 5.12 | 5.12 | 4.72 | 5.11 | 5.11 | -0.20% | 7,718 |
| May 27, 2026 | 5.26 | 5.26 | 5.12 | 5.12 | 5.12 | -3.03% | 2,791 |
| May 26, 2026 | 5.34 | 5.34 | 5.17 | 5.28 | 5.28 | -1.12% | 5,247 |
| May 25, 2026 | 5.26 | 5.49 | 5.16 | 5.34 | 5.34 | 3.49% | 31,011 |
| May 22, 2026 | 5.02 | 5.17 | 4.93 | 5.16 | 5.16 | 2.79% | 4,379 |
| May 21, 2026 | 5.05 | 5.15 | 5.01 | 5.02 | 5.02 | -0.20% | 4,066 |
| May 20, 2026 | 5.06 | 5.06 | 4.91 | 5.03 | 5.03 | 0.60% | 2,626 |
| May 19, 2026 | 5.02 | 5.09 | 4.95 | 5.00 | 5.00 | - | 6,521 |
| May 18, 2026 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | - | 112,662 |
| May 15, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 4,602 |
| May 14, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 2.04% | 1,017 |
| May 13, 2026 | 4.91 | 5.00 | 4.72 | 4.90 | 4.90 | -0.20% | 2,101 |
| May 12, 2026 | 4.85 | 5.01 | 4.80 | 4.91 | 4.91 | -1.41% | 15,199 |
| May 11, 2026 | 5.09 | 5.09 | 4.91 | 4.98 | 4.98 | -0.40% | 1,692 |
| May 8, 2026 | 5.09 | 5.09 | 4.94 | 5.00 | 5.00 | - | 2,379 |
| May 7, 2026 | 5.13 | 5.13 | 4.80 | 5.00 | 5.00 | -2.72% | 13,855 |