Grupa Niewiadów - PGM S.A (WSE:GNS)
Poland · Delayed Price · Currency is PLN 15.95
-0.85 (-5.06%)
Last updated: Oct 14, 2026, 4:49 PM CET
Grupa Niewiadów - PGM S.A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 16.05 | 16.10 | 15.60 | 15.95 | 15.95 | -1.85% | 202,063 |
| Oct 13, 2026 | 16.55 | 16.60 | 16.00 | 16.25 | 16.25 | -3.27% | 170,778 |
| Oct 12, 2026 | 17.00 | 17.00 | 16.55 | 16.80 | 16.80 | -1.47% | 151,008 |
| Oct 9, 2026 | 17.00 | 17.05 | 16.75 | 17.05 | 17.05 | 0.29% | 92,509 |
| Oct 8, 2026 | 17.05 | 17.05 | 16.70 | 17.00 | 17.00 | -0.29% | 130,789 |
| Oct 7, 2026 | 17.45 | 17.50 | 16.85 | 17.05 | 17.05 | -2.29% | 143,033 |
| Oct 6, 2026 | 16.80 | 17.50 | 16.70 | 17.45 | 17.45 | 3.25% | 225,787 |
| Oct 5, 2026 | 17.00 | 17.00 | 16.50 | 16.90 | 16.90 | 0.60% | 140,722 |
| Oct 2, 2026 | 16.90 | 16.90 | 16.30 | 16.80 | 16.80 | - | 221,285 |
| Oct 1, 2026 | 16.10 | 16.80 | 15.65 | 16.80 | 16.80 | 5.99% | 330,006 |
| Sep 30, 2026 | 16.05 | 16.40 | 15.55 | 15.85 | 15.85 | -3.65% | 198,400 |
| Sep 29, 2026 | 16.60 | 16.80 | 16.00 | 16.45 | 16.45 | -2.66% | 78,224 |
| Sep 28, 2026 | 16.55 | 16.90 | 16.55 | 16.90 | 16.90 | 0.90% | 76,407 |
| Sep 25, 2026 | 16.85 | 16.85 | 16.35 | 16.75 | 16.75 | 0.30% | 111,948 |
| Sep 24, 2026 | 16.85 | 17.30 | 16.55 | 16.70 | 16.70 | -4.84% | 295,963 |
| Sep 23, 2026 | 18.00 | 18.20 | 17.50 | 17.55 | 17.55 | -2.23% | 176,827 |
| Sep 22, 2026 | 17.90 | 18.00 | 17.45 | 17.95 | 17.95 | -0.28% | 167,477 |
| Sep 21, 2026 | 16.95 | 18.00 | 16.90 | 18.00 | 18.00 | 5.88% | 224,357 |
| Sep 18, 2026 | 17.20 | 17.20 | 16.50 | 17.00 | 17.00 | -0.87% | 464,057 |
| Sep 17, 2026 | 17.15 | 17.20 | 16.85 | 17.15 | 17.15 | - | 116,600 |
| Sep 16, 2026 | 17.25 | 17.30 | 16.75 | 17.15 | 17.15 | -0.87% | 114,929 |
| Sep 15, 2026 | 17.65 | 17.65 | 16.70 | 17.30 | 17.30 | -1.14% | 150,723 |
| Sep 14, 2026 | 17.80 | 18.25 | 17.20 | 17.50 | 17.50 | -1.69% | 257,533 |
| Sep 11, 2026 | 16.20 | 17.80 | 16.10 | 17.80 | 17.80 | 9.54% | 229,466 |
| Sep 10, 2026 | 17.90 | 17.90 | 16.20 | 16.25 | 16.25 | -9.72% | 478,364 |
| Sep 9, 2026 | 18.25 | 18.25 | 16.50 | 18.00 | 18.00 | -0.55% | 455,978 |
| Sep 8, 2026 | 18.20 | 18.45 | 17.75 | 18.10 | 18.10 | 1.12% | 385,236 |
| Sep 7, 2026 | 17.10 | 18.10 | 17.10 | 17.90 | 17.90 | 5.60% | 578,244 |
| Sep 4, 2026 | 15.90 | 17.25 | 15.75 | 16.95 | 16.95 | 6.94% | 512,200 |
| Sep 3, 2026 | 16.00 | 16.40 | 15.40 | 15.85 | 15.85 | -2.16% | 207,054 |
| Sep 2, 2026 | 16.10 | 16.20 | 14.85 | 16.20 | 16.20 | 0.62% | 358,109 |
| Sep 1, 2026 | 16.55 | 16.60 | 15.95 | 16.10 | 16.10 | -2.72% | 185,177 |
| Aug 31, 2026 | 16.60 | 16.60 | 16.00 | 16.55 | 16.55 | -0.30% | 252,238 |
| Aug 28, 2026 | 15.85 | 16.75 | 15.75 | 16.60 | 16.60 | 6.41% | 524,069 |
| Aug 27, 2026 | 15.20 | 15.65 | 14.90 | 15.60 | 15.60 | 2.63% | 257,790 |
| Aug 26, 2026 | 14.60 | 15.20 | 14.30 | 15.20 | 15.20 | 4.83% | 310,358 |
| Aug 25, 2026 | 14.30 | 14.50 | 14.15 | 14.50 | 14.50 | 1.40% | 102,346 |
| Aug 24, 2026 | 14.15 | 14.30 | 13.90 | 14.30 | 14.30 | 1.42% | 79,457 |
| Aug 21, 2026 | 14.10 | 14.15 | 13.80 | 14.10 | 14.10 | -0.35% | 52,395 |
| Aug 20, 2026 | 14.05 | 14.20 | 13.90 | 14.15 | 14.15 | 0.71% | 46,953 |
| Aug 19, 2026 | 14.00 | 14.30 | 13.80 | 14.05 | 14.05 | -1.06% | 52,730 |
| Aug 18, 2026 | 14.40 | 14.50 | 13.70 | 14.20 | 14.20 | -1.39% | 125,230 |
| Aug 17, 2026 | 14.20 | 15.05 | 14.00 | 14.40 | 14.40 | 2.13% | 361,404 |
| Aug 14, 2026 | 13.85 | 14.15 | 13.65 | 14.10 | 14.10 | 1.08% | 59,891 |
| Aug 13, 2026 | 14.00 | 14.10 | 13.70 | 13.95 | 13.95 | 0.36% | 47,011 |
| Aug 12, 2026 | 13.75 | 14.30 | 13.75 | 13.90 | 13.90 | 1.83% | 166,693 |
| Aug 11, 2026 | 13.85 | 13.90 | 13.45 | 13.65 | 13.65 | -2.50% | 75,754 |
| Aug 10, 2026 | 14.00 | 14.05 | 13.70 | 14.00 | 14.00 | - | 64,439 |
| Aug 7, 2026 | 14.10 | 14.30 | 13.65 | 14.00 | 14.00 | -0.71% | 98,844 |
| Aug 6, 2026 | 13.90 | 14.25 | 13.70 | 14.10 | 14.10 | 2.92% | 120,219 |