Gremi Media S.A. (WSE:GME)
Poland · Delayed Price · Currency is PLN 78.00
+9.00 (13.04%)
At close: Oct 31, 2025
Gremi Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 69.00 | 78.00 | 69.00 | 78.00 | 78.00 | 13.04% | 201 |
| Oct 30, 2025 | 64.50 | 69.00 | 64.50 | 69.00 | 69.00 | 6.98% | 82 |
| Oct 29, 2025 | 58.50 | 64.50 | 58.50 | 64.50 | 64.50 | 15.18% | 79 |
| Oct 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -5.88% | 37 |
| Oct 24, 2025 | 55.00 | 59.50 | 55.00 | 59.50 | 59.50 | 0.85% | 92 |
| Oct 20, 2025 | 53.50 | 59.00 | 53.00 | 59.00 | 59.00 | 3.51% | 375 |
| Oct 17, 2025 | 53.50 | 57.00 | 53.50 | 57.00 | 57.00 | 6.54% | 51 |
| Oct 16, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -7.76% | 46 |
| Oct 14, 2025 | 54.00 | 58.00 | 53.50 | 58.00 | 58.00 | 0.87% | 231 |
| Oct 13, 2025 | 57.50 | 57.50 | 53.00 | 57.50 | 57.50 | -3.36% | 222 |
| Oct 10, 2025 | 56.50 | 59.50 | 56.50 | 59.50 | 59.50 | 12.26% | 149 |
| Oct 9, 2025 | 59.50 | 59.50 | 53.00 | 53.00 | 53.00 | -10.92% | 162 |
| Oct 8, 2025 | 56.50 | 59.50 | 56.00 | 59.50 | 59.50 | 9.17% | 138 |
| Oct 7, 2025 | 54.50 | 59.00 | 54.50 | 54.50 | 54.50 | -6.84% | 59 |
| Oct 6, 2025 | 58.00 | 58.50 | 54.00 | 58.50 | 58.50 | -2.50% | 431 |
| Oct 3, 2025 | 59.00 | 60.00 | 54.50 | 60.00 | 60.00 | -3.23% | 416 |
| Oct 2, 2025 | 57.50 | 62.00 | 54.50 | 62.00 | 62.00 | -3.13% | 309 |
| Oct 1, 2025 | 58.50 | 64.00 | 58.00 | 64.00 | 64.00 | - | 946 |
| Sep 30, 2025 | 57.50 | 64.00 | 57.50 | 64.00 | 64.00 | 2.40% | 174 |
| Sep 29, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | 33 |
| Sep 26, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | 9 |
| Sep 25, 2025 | 59.00 | 63.50 | 59.00 | 63.50 | 63.50 | - | 41 |
| Sep 23, 2025 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | 9.48% | 40 |
| Sep 22, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -7.20% | 30 |
| Sep 19, 2025 | 58.00 | 62.50 | 58.00 | 62.50 | 62.50 | -2.34% | 100 |
| Sep 18, 2025 | 57.50 | 64.00 | 57.50 | 64.00 | 64.00 | - | 97 |
| Sep 16, 2025 | 58.00 | 64.00 | 58.00 | 64.00 | 64.00 | - | 120 |
| Sep 15, 2025 | 64.00 | 64.00 | 55.50 | 64.00 | 64.00 | -4.48% | 86 |
| Sep 12, 2025 | 63.00 | 67.00 | 63.00 | 67.00 | 67.00 | 4.69% | 235 |
| Sep 9, 2025 | 65.50 | 65.50 | 64.00 | 64.00 | 64.00 | -3.03% | 259 |
| 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 |