Skip to main content
logo
Grupa Niewiadów - PGM S.A (WSE:GNS)
Poland flag Poland · Delayed Price · Currency is PLN
14.15
-0.05 (-0.35%)
Last updated: May 27, 2026, 12:50 PM CET

Grupa Niewiadów - PGM S.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202614.2014.3013.9514.15--0.35%65,182
May 26, 202615.0015.0013.9014.2014.20-4.05%754,665
May 25, 202615.6515.7014.6514.8014.80-1.33%527,882
May 22, 202613.5015.5013.3015.0015.00-15.73%2,736,628
May 21, 202617.4517.9017.2517.8017.802.59%80,109
May 20, 202617.8017.8517.1017.3517.35-2.25%92,473
May 19, 202618.0518.0517.6017.7517.75-1.39%78,754
May 18, 202618.0018.4017.5518.0018.001.41%124,253
May 15, 202617.8017.9517.5017.7517.75-1.11%70,740
May 14, 202618.0018.5017.7517.9517.950.28%108,169
May 13, 202617.9518.4017.6517.9017.90-87,339
May 12, 202618.5018.5017.6017.9017.90-3.24%272,891
May 11, 202619.4019.4018.3518.5018.50-2.63%217,213
May 8, 202619.0019.5018.8019.0019.00-0.78%218,824
May 7, 202619.1019.4518.8519.1519.151.06%574,026
May 6, 202619.0019.2518.3518.9518.950.53%187,783
May 5, 202619.0019.3518.6018.8518.852.45%332,778
May 4, 202617.9018.8017.4518.4018.405.75%169,606
Apr 30, 202617.0017.4016.8017.4017.402.35%52,280
Apr 29, 202617.3017.4016.9517.0017.00-1.73%84,475
Apr 28, 202617.9018.1517.3017.3017.30-2.26%85,912
Apr 27, 202617.6017.9017.4017.7017.701.72%99,967
Apr 24, 202618.5018.5017.2517.4017.40-5.43%278,813
Apr 23, 202619.5019.5017.7018.4018.40-4.42%224,110
Apr 22, 202619.9019.9018.4019.2519.25-1.28%341,327
Apr 21, 202621.5022.0019.0019.5019.50-4.41%509,948
Apr 20, 202619.7520.9019.5020.4020.404.62%423,672
Apr 17, 202619.0019.7018.5519.5019.502.63%201,826
Apr 16, 202617.9019.5017.9019.0019.007.95%500,818
Apr 15, 202616.7018.0016.6017.6017.606.02%152,111
Apr 14, 202616.9016.9516.4516.6016.60-1.78%54,623
Apr 13, 202616.8517.0016.5016.9016.901.81%44,063
Apr 10, 202616.5017.0016.3516.6016.60-48,831
Apr 9, 202617.2017.2016.3016.6016.60-2.35%47,135
Apr 8, 202617.3017.3016.5017.0017.000.89%81,020
Apr 7, 202618.1018.4016.3016.8516.85-1.46%160,960
Apr 2, 202616.8017.1016.2217.1017.100.71%59,410
Apr 1, 202617.0017.2616.4016.9816.981.31%114,179
Mar 31, 202615.7817.7215.6216.7616.7611.73%280,037
Mar 30, 202615.3615.3614.5015.0015.00-2.34%65,164
Mar 27, 202615.9416.2015.2215.3615.36-3.52%133,300
Mar 26, 202616.3616.5815.6015.9215.92-3.28%165,698
Mar 25, 202616.8616.8616.3416.4616.46-3.06%88,619
Mar 24, 202617.4617.4616.7016.9816.98-1.85%100,340
Mar 23, 202617.7817.7816.9417.3017.30-3.67%135,231
Mar 20, 202618.5418.7417.5017.9617.96-2.29%90,394
Mar 19, 202618.3818.8017.8218.3818.38-77,477
Mar 18, 202618.7419.0618.1218.3818.38-0.54%177,880
Mar 17, 202617.6818.7817.2618.4818.484.17%134,401
Mar 16, 202617.2217.8016.9817.7417.743.38%57,370