Grupa Niewiadów - PGM S.A (WSE:GNS)
Poland · Delayed Price · Currency is PLN 19.68
+0.50 (2.61%)
At close: Mar 2, 2026
Grupa Niewiadów - PGM S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 20.20 | 21.00 | 19.50 | 19.68 | 19.68 | 2.61% | 369,679 |
| Feb 27, 2026 | 17.54 | 19.44 | 17.38 | 19.18 | 19.18 | 8.36% | 274,984 |
| Feb 26, 2026 | 18.22 | 18.22 | 17.50 | 17.70 | 17.70 | -2.85% | 131,919 |
| Feb 25, 2026 | 19.00 | 19.16 | 17.66 | 18.22 | 18.22 | -2.15% | 241,504 |
| Feb 24, 2026 | 18.20 | 19.50 | 18.14 | 18.62 | 18.62 | 3.56% | 427,685 |
| Feb 23, 2026 | 17.20 | 18.30 | 17.10 | 17.98 | 17.98 | 7.02% | 319,345 |
| Feb 20, 2026 | 15.90 | 18.00 | 15.80 | 16.80 | 16.80 | 9.09% | 434,824 |
| Feb 19, 2026 | 15.28 | 15.52 | 15.10 | 15.40 | 15.40 | 1.85% | 87,135 |
| Feb 18, 2026 | 15.20 | 15.38 | 14.80 | 15.12 | 15.12 | 1.20% | 58,372 |
| Feb 17, 2026 | 15.20 | 15.38 | 14.80 | 14.94 | 14.94 | -1.71% | 47,291 |
| Feb 16, 2026 | 14.54 | 15.48 | 14.54 | 15.20 | 15.20 | 5.12% | 163,133 |
| Feb 13, 2026 | 14.88 | 14.88 | 14.20 | 14.46 | 14.46 | -1.77% | 61,570 |
| Feb 12, 2026 | 14.10 | 14.88 | 14.00 | 14.72 | 14.72 | 4.69% | 136,176 |
| Feb 11, 2026 | 14.42 | 14.60 | 13.82 | 14.06 | 14.06 | 4.15% | 212,596 |
| Feb 10, 2026 | 13.14 | 13.60 | 12.98 | 13.50 | 13.50 | 2.74% | 40,959 |
| Feb 9, 2026 | 13.34 | 13.46 | 12.86 | 13.14 | 13.14 | 0.92% | 39,292 |
| Feb 6, 2026 | 13.06 | 13.40 | 12.98 | 13.02 | 13.02 | 0.31% | 12,672 |
| Feb 5, 2026 | 13.24 | 13.24 | 12.84 | 12.98 | 12.98 | -0.46% | 24,381 |
| Feb 4, 2026 | 13.00 | 13.26 | 13.00 | 13.04 | 13.04 | -0.46% | 6,455 |
| Feb 3, 2026 | 13.30 | 13.46 | 13.10 | 13.10 | 13.10 | -2.24% | 24,299 |
| Feb 2, 2026 | 13.54 | 13.54 | 13.06 | 13.40 | 13.40 | -1.62% | 34,419 |
| Jan 30, 2026 | 13.64 | 13.90 | 13.24 | 13.62 | 13.62 | 0.89% | 42,058 |
| Jan 29, 2026 | 13.50 | 13.80 | 13.10 | 13.50 | 13.50 | 0.75% | 41,123 |
| Jan 28, 2026 | 13.44 | 14.00 | 12.74 | 13.40 | 13.40 | 0.30% | 90,344 |
| Jan 27, 2026 | 12.62 | 13.50 | 12.62 | 13.36 | 13.36 | 6.88% | 49,428 |
| Jan 26, 2026 | 12.68 | 12.76 | 11.90 | 12.50 | 12.50 | -1.42% | 44,017 |
| Jan 23, 2026 | 11.38 | 13.40 | 10.90 | 12.68 | 12.68 | -6.35% | 285,052 |
| Jan 22, 2026 | 13.60 | 13.76 | 13.32 | 13.54 | 13.54 | 0.30% | 36,904 |
| Jan 21, 2026 | 13.90 | 13.90 | 13.10 | 13.50 | 13.50 | -3.57% | 66,605 |
| Jan 20, 2026 | 13.94 | 14.08 | 13.60 | 14.00 | 14.00 | 0.72% | 38,216 |
| Jan 19, 2026 | 15.02 | 15.20 | 13.64 | 13.90 | 13.90 | -7.33% | 139,673 |
| Jan 16, 2026 | 13.08 | 15.30 | 12.86 | 15.00 | 15.00 | 14.68% | 148,952 |
| Jan 15, 2026 | 13.08 | 13.18 | 12.84 | 13.08 | 13.08 | 0.62% | 16,345 |
| Jan 14, 2026 | 12.96 | 13.14 | 12.82 | 13.00 | 13.00 | 1.25% | 36,012 |
| Jan 13, 2026 | 13.32 | 13.58 | 12.80 | 12.84 | 12.84 | -5.59% | 43,309 |
| Jan 12, 2026 | 13.50 | 14.00 | 13.50 | 13.60 | 13.60 | 0.74% | 34,066 |
| Jan 9, 2026 | 13.46 | 13.50 | 13.20 | 13.50 | 13.50 | 0.75% | 29,208 |
| Jan 8, 2026 | 13.22 | 13.72 | 13.00 | 13.40 | 13.40 | -1.62% | 23,294 |
| Jan 7, 2026 | 14.22 | 14.22 | 13.34 | 13.62 | 13.62 | -1.87% | 54,572 |
| 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 |