Gaming Factory S.A. (WSE:GIF)
Poland · Delayed Price · Currency is PLN 5.00
+0.03 (0.50%)
Jun 3, 2026, 5:00 PM CET
Gaming Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 5.14 | 5.19 | 4.80 | 5.14 | 5.14 | 0.78% | 14,541 |
| May 5, 2026 | 5.15 | 5.15 | 4.82 | 5.10 | 5.10 | -0.97% | 7,615 |
| May 4, 2026 | 5.15 | 5.15 | 5.08 | 5.15 | 5.15 | - | 1,136 |
| Apr 30, 2026 | 5.16 | 5.26 | 5.04 | 5.15 | 5.15 | -0.19% | 1,314 |
| Apr 29, 2026 | 5.20 | 5.20 | 5.03 | 5.16 | 5.16 | -0.77% | 5,497 |
| Apr 28, 2026 | 5.28 | 5.28 | 5.20 | 5.20 | 5.20 | -1.14% | 1,412 |
| Apr 27, 2026 | 5.25 | 5.26 | 5.20 | 5.26 | 5.26 | -0.19% | 1,466 |
| Apr 24, 2026 | 5.24 | 5.27 | 5.19 | 5.27 | 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 |