Grupa Niewiadów - PGM S.A. (WSE:GNS)
Poland · Delayed Price · Currency is PLN 14.06
0.00 (0.00%)
At close: Nov 3, 2025
Grupa Niewiadów - PGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 14.66 | 14.92 | 14.50 | 14.52 | 14.52 | -2.68% | 34,637 |
| Oct 16, 2025 | 14.70 | 15.00 | 14.50 | 14.92 | 14.92 | 2.90% | 25,382 |
| Oct 15, 2025 | 14.76 | 14.90 | 14.50 | 14.50 | 14.50 | -1.23% | 28,371 |
| Oct 14, 2025 | 15.00 | 15.06 | 14.50 | 14.68 | 14.68 | -2.13% | 44,017 |
| Oct 13, 2025 | 15.20 | 15.22 | 14.80 | 15.00 | 15.00 | -0.66% | 20,496 |
| Oct 10, 2025 | 15.20 | 15.20 | 14.80 | 15.10 | 15.10 | 0.80% | 17,993 |
| Oct 9, 2025 | 15.18 | 15.34 | 14.88 | 14.98 | 14.98 | -0.27% | 22,709 |
| Oct 8, 2025 | 15.20 | 15.56 | 15.02 | 15.02 | 15.02 | 0.27% | 41,454 |
| Oct 7, 2025 | 14.98 | 15.18 | 14.50 | 14.98 | 14.98 | -0.53% | 29,960 |
| Oct 6, 2025 | 15.46 | 15.46 | 14.94 | 15.06 | 15.06 | -2.33% | 51,693 |
| Oct 3, 2025 | 15.58 | 15.70 | 15.24 | 15.42 | 15.42 | -0.39% | 24,425 |
| Oct 2, 2025 | 15.70 | 15.70 | 15.14 | 15.48 | 15.48 | 0.13% | 28,686 |
| Oct 1, 2025 | 15.74 | 15.74 | 15.04 | 15.46 | 15.46 | -1.28% | 78,465 |
| Sep 30, 2025 | 16.00 | 16.02 | 15.44 | 15.66 | 15.66 | -1.88% | 38,051 |
| Sep 29, 2025 | 16.18 | 16.18 | 15.50 | 15.96 | 15.96 | -0.62% | 39,708 |
| Sep 26, 2025 | 16.20 | 16.30 | 15.90 | 16.06 | 16.06 | -0.50% | 35,282 |
| Sep 25, 2025 | 16.08 | 16.14 | 15.90 | 16.14 | 16.14 | -0.37% | 25,859 |
| Sep 24, 2025 | 16.16 | 16.40 | 16.00 | 16.20 | 16.20 | 0.25% | 36,014 |
| Sep 23, 2025 | 16.06 | 16.16 | 15.74 | 16.16 | 16.16 | 0.62% | 41,991 |
| Sep 22, 2025 | 16.30 | 16.40 | 16.02 | 16.06 | 16.06 | -1.71% | 58,138 |
| Sep 19, 2025 | 15.90 | 16.50 | 15.84 | 16.34 | 16.34 | 4.34% | 143,556 |
| Sep 18, 2025 | 15.76 | 16.96 | 15.38 | 15.66 | 15.66 | -0.63% | 254,875 |
| Sep 17, 2025 | 15.70 | 15.80 | 15.42 | 15.76 | 15.76 | 1.29% | 107,591 |
| Sep 16, 2025 | 15.58 | 15.78 | 15.34 | 15.56 | 15.56 | 0.13% | 33,209 |
| Sep 15, 2025 | 15.60 | 15.82 | 15.34 | 15.54 | 15.54 | 0.26% | 32,963 |
| Sep 12, 2025 | 15.68 | 15.74 | 15.00 | 15.50 | 15.50 | -1.15% | 72,699 |
| Sep 11, 2025 | 15.84 | 16.26 | 15.28 | 15.68 | 15.68 | -1.01% | 88,928 |
| Sep 10, 2025 | 15.00 | 16.72 | 15.00 | 15.84 | 15.84 | 5.32% | 224,004 |
| Sep 9, 2025 | 15.12 | 15.36 | 14.94 | 15.04 | 15.04 | -0.53% | 64,371 |
| Sep 8, 2025 | 15.26 | 15.56 | 15.00 | 15.12 | 15.12 | 0.80% | 75,127 |
| Sep 5, 2025 | 15.74 | 15.80 | 14.92 | 15.00 | 15.00 | -2.22% | 84,930 |
| Sep 4, 2025 | 15.32 | 15.50 | 15.00 | 15.34 | 15.34 | 0.26% | 60,478 |
| Sep 3, 2025 | 15.30 | 17.14 | 14.70 | 15.30 | 15.30 | 0.13% | 164,693 |
| Sep 2, 2025 | 15.38 | 15.40 | 15.16 | 15.28 | 15.28 | 0.26% | 25,714 |
| Sep 1, 2025 | 15.24 | 15.46 | 15.04 | 15.24 | 15.24 | 0.26% | 26,139 |
| Aug 29, 2025 | 15.20 | 15.28 | 15.04 | 15.20 | 15.20 | 1.33% | 32,393 |
| Aug 28, 2025 | 14.86 | 15.16 | 14.76 | 15.00 | 15.00 | 0.94% | 20,977 |
| Aug 27, 2025 | 14.92 | 15.60 | 14.74 | 14.86 | 14.86 | 0.68% | 46,031 |
| Aug 26, 2025 | 14.80 | 14.96 | 14.68 | 14.76 | 14.76 | 0.14% | 19,687 |
| Aug 25, 2025 | 14.98 | 14.98 | 14.66 | 14.74 | 14.74 | -1.60% | 28,295 |