Grupa Niewiadów - PGM S.A (WSE:GNS)
Poland · Delayed Price · Currency is PLN 13.88
+0.50 (3.74%)
At close: Jan 5, 2026
Grupa Niewiadów - PGM S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 14.00 | 14.32 | 13.60 | 13.88 | 13.88 | 3.74% | 74,405 |
| Jan 2, 2026 | 12.48 | 14.20 | 12.46 | 13.38 | 13.38 | 10.21% | 135,648 |
| Dec 30, 2025 | 11.00 | 12.50 | 10.56 | 12.14 | 12.14 | 15.40% | 98,893 |
| Dec 29, 2025 | 9.90 | 10.78 | 9.90 | 10.52 | 10.52 | 6.26% | 63,255 |
| Dec 23, 2025 | 10.84 | 10.84 | 9.70 | 9.90 | 9.90 | -7.48% | 149,570 |
| Dec 22, 2025 | 11.90 | 11.90 | 10.50 | 10.70 | 10.70 | -9.17% | 125,534 |
| Dec 19, 2025 | 11.76 | 12.08 | 11.62 | 11.78 | 11.78 | - | 27,042 |
| Dec 18, 2025 | 11.60 | 12.00 | 11.60 | 11.78 | 11.78 | 1.55% | 40,363 |
| Dec 17, 2025 | 12.00 | 12.00 | 11.22 | 11.60 | 11.60 | -1.19% | 49,576 |
| Dec 16, 2025 | 12.30 | 12.30 | 11.70 | 11.74 | 11.74 | -4.86% | 33,967 |
| Dec 15, 2025 | 12.90 | 12.90 | 11.98 | 12.34 | 12.34 | -4.49% | 35,688 |
| Dec 12, 2025 | 13.26 | 13.26 | 12.72 | 12.92 | 12.92 | -2.27% | 20,495 |
| Dec 11, 2025 | 13.30 | 13.36 | 13.20 | 13.22 | 13.22 | -0.30% | 19,980 |
| Dec 10, 2025 | 13.24 | 13.30 | 13.08 | 13.26 | 13.26 | 0.15% | 19,013 |
| Dec 9, 2025 | 13.22 | 13.30 | 13.16 | 13.24 | 13.24 | - | 30,317 |
| Dec 8, 2025 | 12.94 | 13.26 | 12.86 | 13.24 | 13.24 | 0.30% | 15,191 |
| Dec 5, 2025 | 13.16 | 13.28 | 13.00 | 13.20 | 13.20 | 0.30% | 12,265 |
| Dec 4, 2025 | 13.26 | 13.60 | 13.12 | 13.16 | 13.16 | 0.46% | 12,419 |
| Dec 3, 2025 | 12.78 | 13.60 | 12.78 | 13.10 | 13.10 | 2.50% | 23,613 |
| Dec 2, 2025 | 13.78 | 13.78 | 12.62 | 12.78 | 12.78 | -6.03% | 30,293 |
| Dec 1, 2025 | 12.44 | 14.00 | 12.40 | 13.60 | 13.60 | 10.39% | 63,748 |
| Nov 28, 2025 | 12.08 | 12.58 | 12.08 | 12.32 | 12.32 | 1.99% | 13,444 |
| Nov 27, 2025 | 12.10 | 12.20 | 11.96 | 12.08 | 12.08 | 0.67% | 20,900 |
| Nov 26, 2025 | 11.50 | 12.50 | 11.40 | 12.00 | 12.00 | 3.45% | 42,045 |
| Nov 25, 2025 | 12.80 | 12.84 | 11.02 | 11.60 | 11.60 | -6.60% | 151,517 |
| Nov 24, 2025 | 13.32 | 13.58 | 12.12 | 12.42 | 12.42 | -6.76% | 39,941 |
| Nov 21, 2025 | 13.78 | 13.92 | 13.32 | 13.32 | 13.32 | -2.06% | 12,942 |
| Nov 20, 2025 | 13.28 | 14.20 | 13.28 | 13.60 | 13.60 | 2.41% | 68,030 |
| Nov 19, 2025 | 13.14 | 13.40 | 13.00 | 13.28 | 13.28 | 1.07% | 9,779 |
| Nov 18, 2025 | 13.56 | 13.62 | 13.04 | 13.14 | 13.14 | -2.09% | 11,149 |
| Nov 17, 2025 | 13.52 | 13.80 | 13.32 | 13.42 | 13.42 | -1.90% | 9,047 |
| Nov 14, 2025 | 13.54 | 13.80 | 13.32 | 13.68 | 13.68 | 0.59% | 13,138 |
| Nov 13, 2025 | 13.66 | 14.10 | 13.22 | 13.60 | 13.60 | -1.16% | 31,082 |
| Nov 12, 2025 | 13.90 | 13.98 | 13.60 | 13.76 | 13.76 | -0.86% | 12,063 |
| Nov 10, 2025 | 13.80 | 14.00 | 13.70 | 13.88 | 13.88 | 2.66% | 21,726 |
| Nov 7, 2025 | 13.80 | 13.88 | 13.42 | 13.52 | 13.52 | 2.89% | 20,734 |
| Nov 6, 2025 | 13.30 | 13.48 | 13.12 | 13.14 | 13.14 | -2.67% | 25,760 |
| Nov 5, 2025 | 13.76 | 13.82 | 13.24 | 13.50 | 13.50 | -2.32% | 28,955 |
| Nov 4, 2025 | 14.06 | 14.06 | 13.72 | 13.82 | 13.82 | -1.71% | 22,549 |
| Nov 3, 2025 | 13.92 | 14.10 | 13.90 | 14.06 | 14.06 | - | 19,965 |
| Oct 31, 2025 | 14.16 | 14.16 | 13.90 | 14.06 | 14.06 | -0.85% | 25,811 |
| Oct 30, 2025 | 14.34 | 14.34 | 14.04 | 14.18 | 14.18 | -1.12% | 24,908 |
| Oct 29, 2025 | 14.44 | 14.56 | 14.10 | 14.34 | 14.34 | -0.55% | 24,473 |
| Oct 28, 2025 | 14.60 | 14.60 | 14.22 | 14.42 | 14.42 | -1.23% | 22,371 |
| Oct 27, 2025 | 14.92 | 14.92 | 14.00 | 14.60 | 14.60 | -2.28% | 43,140 |
| Oct 24, 2025 | 15.00 | 15.00 | 14.70 | 14.94 | 14.94 | - | 18,176 |
| Oct 23, 2025 | 15.20 | 15.28 | 14.92 | 14.94 | 14.94 | -0.27% | 15,580 |
| Oct 22, 2025 | 15.24 | 15.62 | 14.98 | 14.98 | 14.98 | 1.08% | 107,531 |
| Oct 21, 2025 | 15.18 | 15.20 | 14.28 | 14.82 | 14.82 | 0.54% | 44,312 |
| Oct 20, 2025 | 14.60 | 14.96 | 14.02 | 14.74 | 14.74 | 1.52% | 70,107 |