Gi Group Poland S.A. (WSE:GIG)
Poland · Delayed Price · Currency is PLN 2.050
+0.030 (1.49%)
Inactive · Last trade price on Jul 23, 2025
Gi Group Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | 1.49% | 300 |
| Jul 22, 2025 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.49% | 95 |
| Jul 21, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.49% | 30 |
| Jul 18, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | 45 |
| Jul 17, 2025 | 2.02 | 2.02 | 1.97 | 2.02 | 2.02 | - | 43 |
| Jul 16, 2025 | 2.03 | 2.04 | 1.97 | 2.02 | 2.02 | 2.02% | 4,113 |
| Jul 15, 2025 | 2.01 | 2.04 | 1.98 | 1.98 | 1.98 | -3.41% | 4,340 |
| Jul 14, 2025 | 2.02 | 2.05 | 2.01 | 2.05 | 2.05 | - | 113 |
| Jul 11, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 358 |
| Jul 10, 2025 | 2.05 | 2.05 | 2.01 | 2.05 | 2.05 | - | 215 |
| Jul 9, 2025 | 2.09 | 2.10 | 1.98 | 2.05 | 2.05 | -2.38% | 8,169 |
| Jul 8, 2025 | 2.12 | 2.12 | 2.06 | 2.10 | 2.10 | -0.94% | 155 |
| Jul 7, 2025 | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | -0.47% | 265 |
| Jul 4, 2025 | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | 0.95% | 1,017 |
| Jul 3, 2025 | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | 1.44% | 1,416 |
| Jul 2, 2025 | 2.09 | 2.09 | 1.98 | 2.08 | 2.08 | -0.48% | 5,675 |
| Jul 1, 2025 | 2.30 | 2.30 | 2.00 | 2.09 | 2.09 | -10.30% | 73,686 |
| Jun 30, 2025 | 2.35 | 2.49 | 2.31 | 2.33 | 2.33 | -6.80% | 7,512 |
| Jun 27, 2025 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | -0.40% | 673 |
| Jun 26, 2025 | 2.48 | 2.51 | 2.47 | 2.51 | 2.51 | -0.40% | 147 |
| Jun 25, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.79% | 65 |
| Jun 24, 2025 | 2.55 | 2.55 | 2.48 | 2.54 | 2.54 | -1.93% | 2,001 |
| Jun 23, 2025 | 2.59 | 2.60 | 2.47 | 2.59 | 2.59 | - | 2,152 |
| Jun 20, 2025 | 2.57 | 2.62 | 2.55 | 2.59 | 2.59 | -0.77% | 549 |
| Jun 18, 2025 | 2.64 | 2.64 | 2.38 | 2.61 | 2.61 | -1.51% | 7,533 |
| Jun 17, 2025 | 2.68 | 2.70 | 2.18 | 2.65 | 2.65 | -1.49% | 30,757 |
| Jun 16, 2025 | 2.10 | 2.82 | 2.10 | 2.69 | 2.69 | 28.10% | 117,297 |
| Jun 13, 2025 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | 0.48% | 2,483 |
| Jun 12, 2025 | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | - | 825 |
| Jun 11, 2025 | 2.05 | 2.12 | 2.05 | 2.09 | 2.09 | 1.46% | 2,928 |
| Jun 10, 2025 | 2.02 | 2.06 | 2.01 | 2.06 | 2.06 | - | 30 |
| Jun 9, 2025 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | - | 1,026 |
| Jun 6, 2025 | 2.05 | 2.06 | 2.04 | 2.06 | 2.06 | 0.49% | 2,152 |
| Jun 5, 2025 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | 2.50% | 698 |
| Jun 4, 2025 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | 1.27% | 4,011 |
| Jun 3, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.25% | 120 |
| Jun 2, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | 1,195 |
| May 30, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 0.77% | 1,750 |
| May 29, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 70 |
| May 28, 2025 | 1.97 | 1.97 | 1.93 | 1.96 | 1.96 | -0.76% | 892 |
| May 27, 2025 | 1.95 | 1.98 | 1.91 | 1.97 | 1.97 | -0.51% | 7,421 |
| May 26, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | - | 538 |
| May 23, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 96 |
| May 22, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.25% | 135 |
| May 21, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 65 |
| May 20, 2025 | 1.98 | 1.99 | 1.94 | 1.99 | 1.99 | 2.06% | 1,917 |
| May 19, 2025 | 1.99 | 2.00 | 1.95 | 1.95 | 1.95 | -2.26% | 1,164 |
| May 16, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 210 |
| May 15, 2025 | 2.01 | 2.04 | 1.83 | 1.99 | 1.99 | -1.49% | 11,258 |
| May 14, 2025 | 2.05 | 2.07 | 1.99 | 2.02 | 2.02 | 1.00% | 8,318 |