Gremi Media S.A. (WSE:GME)
Poland · Delayed Price · Currency is PLN 66.00
-5.00 (-7.04%)
At close: Sep 2, 2025
Gremi Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -7.04% | 239 |
| Aug 29, 2025 | 68.00 | 71.00 | 63.00 | 71.00 | 71.00 | -0.70% | 94 |
| Aug 27, 2025 | 68.50 | 71.50 | 68.50 | 71.50 | 71.50 | - | 80 |
| Aug 26, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 4 |
| Aug 25, 2025 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | - | 65 |
| Aug 22, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 185 |
| Aug 21, 2025 | 75.00 | 75.00 | 71.50 | 71.50 | 71.50 | -4.67% | 34 |
| Aug 20, 2025 | 75.00 | 75.00 | 71.50 | 75.00 | 75.00 | 0.67% | 21 |
| Aug 19, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 6.43% | 30 |
| Aug 18, 2025 | 66.00 | 70.00 | 66.00 | 70.00 | 70.00 | 6.06% | 57 |
| Aug 14, 2025 | 57.50 | 66.00 | 57.50 | 66.00 | 66.00 | 13.79% | 212 |
| Aug 13, 2025 | 55.50 | 58.00 | 55.50 | 58.00 | 58.00 | 1.75% | 86 |
| Aug 12, 2025 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | -2.56% | 22 |
| Aug 6, 2025 | 55.00 | 58.50 | 55.00 | 58.50 | 58.50 | 8.33% | 110 |
| Aug 4, 2025 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | -1.82% | 100 |
| Jul 31, 2025 | 50.00 | 55.00 | 50.00 | 55.00 | 55.00 | 3.77% | 175 |
| Jul 29, 2025 | 47.80 | 53.00 | 47.80 | 53.00 | 53.00 | - | 788 |
| Jul 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1 |
| Jul 25, 2025 | 47.80 | 53.00 | 47.80 | 53.00 | 53.00 | 4.95% | 308 |
| Jul 23, 2025 | 45.40 | 50.50 | 45.40 | 50.50 | 50.50 | -4.72% | 154 |
| Jul 21, 2025 | 44.40 | 53.00 | 44.40 | 53.00 | 53.00 | 4.95% | 317 |
| Jul 17, 2025 | 47.00 | 50.50 | 47.00 | 50.50 | 50.50 | -2.88% | 224 |
| Jul 16, 2025 | 46.40 | 52.00 | 46.40 | 52.00 | 52.00 | -2.80% | 135 |
| Jul 15, 2025 | 47.00 | 53.50 | 47.00 | 53.50 | 53.50 | - | 77 |
| Jul 14, 2025 | 46.20 | 53.50 | 46.00 | 53.50 | 53.50 | -4.46% | 127 |
| Jul 11, 2025 | 49.80 | 56.00 | 40.40 | 56.00 | 56.00 | 34.62% | 603 |
| Jul 10, 2025 | 34.80 | 41.60 | 34.80 | 41.60 | 41.60 | 23.81% | 80 |
| Jul 7, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.33% | 77 |
| Jul 3, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | 100 |
| Jun 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 50 |
| Jun 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | 6 |
| Jun 17, 2025 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | -0.56% | 188 |
| Jun 11, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | 2 |
| Jun 10, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.78% | 80 |
| Jun 9, 2025 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | -0.54% | 83 |
| Jun 4, 2025 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | -2.11% | 220 |
| Jun 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | 81 |
| May 29, 2025 | 39.60 | 39.60 | 38.20 | 38.20 | 38.20 | -3.54% | 84 |
| May 28, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | 44 |
| May 16, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | 5 |
| Apr 30, 2025 | 39.00 | 40.20 | 39.00 | 40.20 | 40.20 | -0.99% | 140 |
| Apr 25, 2025 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | 1.50% | 90 |
| Apr 24, 2025 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | -0.99% | 168 |
| Apr 22, 2025 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | 0.50% | 81 |
| Apr 17, 2025 | 41.00 | 41.00 | 40.20 | 40.20 | 40.20 | -4.29% | 83 |
| Apr 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | 222 |
| Apr 1, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.85% | 80 |
| Mar 26, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | 79 |
| Mar 25, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | 50 |