Gremi Media S.A. (WSE:GME)
Poland · Delayed Price · Currency is PLN 49.00
-2.50 (-4.85%)
At close: Aug 10, 2026
Gremi Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 47.00 | 51.50 | 46.80 | 51.50 | 51.50 | 5.10% | 3 |
| Aug 6, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | 34 |
| Aug 5, 2026 | 48.00 | 50.00 | 47.80 | 50.00 | 50.00 | -7.41% | 85 |
| Aug 4, 2026 | 46.80 | 54.00 | 46.80 | 54.00 | 54.00 | 5.88% | 91 |
| Aug 3, 2026 | 42.60 | 51.00 | 42.60 | 51.00 | 51.00 | -1.92% | 3 |
| Jul 31, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | 11 |
| Jul 29, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 1 |
| Jul 24, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | -0.96% | 42 |
| Jul 23, 2026 | 49.60 | 52.00 | 49.20 | 52.00 | 52.00 | -0.95% | 100 |
| Jul 22, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | 25 |
| Jul 21, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | - | 5 |
| Jul 20, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 3.00% | 19 |
| Jul 16, 2026 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | -1.96% | 13 |
| Jul 15, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.66% | 6 |
| Jul 14, 2026 | 51.00 | 51.00 | 49.00 | 49.20 | 49.20 | -3.53% | 19 |
| Jul 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 3 |
| Jul 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 17 |
| Jul 6, 2026 | 53.50 | 53.50 | 51.00 | 51.00 | 51.00 | 8.51% | 48 |
| Jul 3, 2026 | 40.00 | 47.00 | 40.00 | 47.00 | 47.00 | -1.67% | 146 |
| Jul 2, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -11.48% | 1 |
| Jun 30, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 13.45% | 1 |
| Jun 29, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | 3 |
| Jun 17, 2026 | 47.00 | 47.80 | 47.00 | 47.80 | 47.80 | -4.40% | 61 |
| Jun 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 1 |
| Jun 15, 2026 | 47.00 | 51.00 | 47.00 | 51.00 | 51.00 | -6.42% | 2 |
| Jun 3, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 15.96% | 1 |
| Jun 2, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -12.15% | 1 |
| May 27, 2026 | 51.00 | 53.50 | 51.00 | 53.50 | 53.50 | -1.83% | 7 |
| May 26, 2026 | 63.50 | 63.50 | 51.50 | 54.50 | 54.50 | -5.22% | 78 |
| May 25, 2026 | 55.00 | 57.50 | 53.50 | 57.50 | 57.50 | 2.68% | 18 |
| May 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -19.42% | 15 |
| May 20, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 6.11% | 1 |
| May 19, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -5.76% | 31 |
| May 18, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 7 |
| May 15, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 4.51% | 1 |
| May 14, 2026 | 69.50 | 69.50 | 66.50 | 66.50 | 66.50 | - | 4 |
| May 13, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -5.67% | 7 |
| May 8, 2026 | 73.00 | 73.00 | 67.50 | 70.50 | 70.50 | 5.22% | 3 |
| May 7, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.29% | 1 |
| May 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | 1 |
| May 5, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 7 |
| Apr 24, 2026 | 74.50 | 74.50 | 69.50 | 69.50 | 69.50 | 0.72% | 45 |
| Apr 20, 2026 | 66.50 | 69.00 | 66.50 | 69.00 | 69.00 | - | 14 |
| Apr 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | 1 |
| Apr 8, 2026 | 65.50 | 68.50 | 65.50 | 68.50 | 68.50 | -0.72% | 31 |
| Apr 7, 2026 | 65.50 | 69.00 | 65.50 | 69.00 | 69.00 | -0.72% | 3 |
| Mar 31, 2026 | 64.00 | 69.50 | 64.00 | 69.50 | 69.50 | 8.59% | 57 |
| Mar 30, 2026 | 65.50 | 65.50 | 64.00 | 64.00 | 64.00 | -5.19% | 9 |
| Mar 25, 2026 | 63.00 | 67.50 | 63.00 | 67.50 | 67.50 | -0.74% | 3 |
| Mar 24, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.82% | 3 |