Gaming Factory S.A. (WSE:GIF)
Poland · Delayed Price · Currency is PLN 5.27
+0.02 (0.38%)
Apr 24, 2026, 4:35 PM CET
Gaming Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.24 | 5.27 | 5.19 | 5.27 | - | 0.38% | 10,950 |
| Apr 23, 2026 | 5.17 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 3,227 |
| Apr 22, 2026 | 5.25 | 5.26 | 5.15 | 5.15 | 5.15 | -1.34% | 3,104 |
| Apr 21, 2026 | 5.25 | 5.26 | 5.10 | 5.22 | 5.22 | 1.36% | 11,164 |
| Apr 20, 2026 | 5.18 | 5.28 | 5.11 | 5.15 | 5.15 | -0.77% | 13,886 |
| Apr 17, 2026 | 5.29 | 5.29 | 5.02 | 5.19 | 5.19 | -0.95% | 5,390 |
| Apr 16, 2026 | 5.15 | 5.34 | 4.88 | 5.24 | 5.24 | 1.75% | 10,659 |
| Apr 15, 2026 | 5.06 | 5.19 | 5.06 | 5.15 | 5.15 | - | 2,423 |
| Apr 14, 2026 | 5.09 | 5.18 | 5.02 | 5.15 | 5.15 | 1.18% | 1,282 |
| Apr 13, 2026 | 5.09 | 5.17 | 4.99 | 5.09 | 5.09 | - | 8,583 |
| Apr 10, 2026 | 5.00 | 5.11 | 4.99 | 5.09 | 5.09 | -0.39% | 4,959 |
| Apr 9, 2026 | 5.10 | 5.11 | 5.00 | 5.11 | 5.11 | 0.59% | 1,435 |
| Apr 8, 2026 | 4.99 | 5.10 | 4.99 | 5.08 | 5.08 | 1.60% | 6,917 |
| Apr 7, 2026 | 5.00 | 5.09 | 4.80 | 5.00 | 5.00 | - | 7,945 |
| Apr 2, 2026 | 5.00 | 5.08 | 5.00 | 5.00 | 5.00 | - | 7,464 |
| Apr 1, 2026 | 5.00 | 5.10 | 4.97 | 5.00 | 5.00 | - | 11,715 |
| Mar 31, 2026 | 5.08 | 5.12 | 5.00 | 5.00 | 5.00 | -2.72% | 3,865 |
| Mar 30, 2026 | 5.18 | 5.18 | 5.02 | 5.14 | 5.14 | -0.77% | 1,707 |
| Mar 27, 2026 | 5.04 | 5.20 | 5.02 | 5.18 | 5.18 | -1.52% | 6,936 |
| Mar 26, 2026 | 5.20 | 5.34 | 5.02 | 5.26 | 5.26 | -1.50% | 11,716 |
| Mar 25, 2026 | 5.10 | 5.34 | 5.06 | 5.34 | 5.34 | 2.69% | 8,068 |
| Mar 24, 2026 | 5.10 | 5.20 | 5.08 | 5.20 | 5.20 | - | 4,670 |
| Mar 23, 2026 | 5.48 | 5.48 | 5.10 | 5.20 | 5.20 | -5.11% | 10,952 |
| Mar 20, 2026 | 5.50 | 5.60 | 5.06 | 5.48 | 5.48 | -0.36% | 6,127 |
| Mar 19, 2026 | 5.34 | 5.60 | 5.20 | 5.50 | 5.50 | 0.36% | 30,535 |
| Mar 18, 2026 | 5.54 | 5.56 | 5.28 | 5.48 | 5.48 | 1.48% | 7,842 |
| Mar 17, 2026 | 5.50 | 5.50 | 5.32 | 5.40 | 5.40 | -1.82% | 20,310 |
| Mar 16, 2026 | 5.88 | 5.88 | 5.40 | 5.50 | 5.50 | -6.46% | 27,637 |
| Mar 13, 2026 | 5.68 | 5.92 | 5.46 | 5.88 | 5.88 | 3.89% | 14,759 |
| Mar 12, 2026 | 5.82 | 5.88 | 5.04 | 5.66 | 5.66 | -4.71% | 17,511 |
| Mar 11, 2026 | 5.98 | 5.98 | 5.74 | 5.94 | 5.94 | -0.67% | 4,395 |
| Mar 10, 2026 | 5.98 | 6.00 | 5.80 | 5.98 | 5.98 | 1.36% | 4,844 |
| Mar 9, 2026 | 5.96 | 5.96 | 5.70 | 5.90 | 5.90 | -2.64% | 7,058 |
| Mar 6, 2026 | 6.08 | 6.10 | 5.68 | 6.06 | 6.06 | -0.33% | 6,359 |
| Mar 5, 2026 | 6.12 | 6.12 | 5.98 | 6.08 | 6.08 | 1.67% | 6,147 |
| Mar 4, 2026 | 6.12 | 6.14 | 5.98 | 5.98 | 5.98 | -0.99% | 8,308 |
| Mar 3, 2026 | 6.00 | 6.12 | 5.94 | 6.04 | 6.04 | -0.98% | 21,931 |
| Mar 2, 2026 | 5.98 | 6.10 | 5.98 | 6.10 | 6.10 | -0.33% | 8,357 |
| Feb 27, 2026 | 6.08 | 6.12 | 6.00 | 6.12 | 6.12 | -1.92% | 30,544 |
| Feb 26, 2026 | 6.38 | 6.38 | 6.04 | 6.24 | 6.24 | -1.89% | 11,352 |
| Feb 25, 2026 | 6.44 | 6.58 | 6.04 | 6.36 | 6.36 | 5.30% | 66,229 |
| Feb 24, 2026 | 6.02 | 6.20 | 5.98 | 6.04 | 6.04 | 0.33% | 12,057 |
| Feb 23, 2026 | 6.02 | 6.26 | 5.98 | 6.02 | 6.02 | -3.53% | 7,971 |
| Feb 20, 2026 | 6.32 | 6.32 | 6.04 | 6.24 | 6.24 | -0.95% | 4,786 |
| Feb 19, 2026 | 6.34 | 6.34 | 6.06 | 6.30 | 6.30 | 4.30% | 4,271 |
| Feb 18, 2026 | 6.04 | 6.20 | 5.96 | 6.04 | 6.04 | -0.33% | 46,363 |
| Feb 17, 2026 | 6.30 | 6.30 | 5.98 | 6.06 | 6.06 | -4.72% | 30,526 |
| Feb 16, 2026 | 6.36 | 6.50 | 6.18 | 6.36 | 6.36 | -2.15% | 13,199 |
| Feb 13, 2026 | 6.40 | 6.50 | 6.26 | 6.50 | 6.50 | 1.88% | 3,318 |
| Feb 12, 2026 | 6.54 | 6.60 | 6.14 | 6.38 | 6.38 | -2.45% | 13,516 |