Grupa Niewiadów - PGM S.A (WSE:GNS)
Poland · Delayed Price · Currency is PLN 14.10
+0.15 (1.08%)
At close: Aug 14, 2026
Grupa Niewiadów - PGM S.A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 14.35 | 14.35 | 13.50 | 13.70 | 13.70 | 0.74% | 305,249 |
| Aug 4, 2026 | 12.50 | 13.60 | 12.35 | 13.60 | 13.60 | 10.57% | 424,430 |
| Aug 3, 2026 | 12.30 | 12.40 | 12.10 | 12.30 | 12.30 | 0.41% | 40,315 |
| Jul 31, 2026 | 12.25 | 12.65 | 12.20 | 12.25 | 12.25 | - | 53,743 |
| Jul 30, 2026 | 12.25 | 12.30 | 12.00 | 12.25 | 12.25 | - | 66,475 |
| Jul 29, 2026 | 12.10 | 12.30 | 11.90 | 12.25 | 12.25 | 0.82% | 70,483 |
| Jul 28, 2026 | 12.30 | 12.50 | 12.05 | 12.15 | 12.15 | -1.22% | 51,207 |
| Jul 27, 2026 | 12.35 | 12.75 | 12.00 | 12.30 | 12.30 | -0.40% | 61,918 |
| Jul 24, 2026 | 12.10 | 12.45 | 11.90 | 12.35 | 12.35 | 2.92% | 68,829 |
| Jul 23, 2026 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | 0.42% | 67,029 |
| Jul 22, 2026 | 12.30 | 12.30 | 11.85 | 11.95 | 11.95 | -2.85% | 127,953 |
| Jul 21, 2026 | 12.40 | 12.40 | 12.15 | 12.30 | 12.30 | -0.81% | 28,221 |
| Jul 20, 2026 | 12.30 | 12.40 | 12.15 | 12.40 | 12.40 | 1.64% | 26,936 |
| Jul 17, 2026 | 12.70 | 12.70 | 12.15 | 12.20 | 12.20 | -3.56% | 66,695 |
| Jul 16, 2026 | 12.35 | 12.70 | 12.25 | 12.65 | 12.65 | 2.85% | 56,678 |
| Jul 15, 2026 | 12.80 | 12.85 | 12.10 | 12.30 | 12.30 | -3.15% | 121,572 |
| Jul 14, 2026 | 12.70 | 12.85 | 12.60 | 12.70 | 12.70 | -1.17% | 55,636 |
| Jul 13, 2026 | 12.85 | 13.15 | 12.65 | 12.85 | 12.85 | 0.39% | 73,335 |
| Jul 10, 2026 | 12.85 | 12.90 | 12.70 | 12.80 | 12.80 | -0.39% | 75,783 |
| Jul 9, 2026 | 12.90 | 13.00 | 12.70 | 12.85 | 12.85 | -0.39% | 160,442 |
| Jul 8, 2026 | 13.00 | 13.15 | 12.60 | 12.90 | 12.90 | -0.77% | 145,906 |
| Jul 7, 2026 | 13.35 | 13.45 | 12.95 | 13.00 | 13.00 | -3.70% | 112,757 |
| Jul 6, 2026 | 13.55 | 13.75 | 13.35 | 13.50 | 13.50 | -0.37% | 30,041 |
| Jul 3, 2026 | 13.30 | 13.70 | 13.30 | 13.55 | 13.55 | 0.74% | 22,974 |
| Jul 2, 2026 | 13.70 | 13.80 | 13.25 | 13.45 | 13.45 | -0.37% | 49,806 |
| Jul 1, 2026 | 13.10 | 13.65 | 13.05 | 13.50 | 13.50 | 2.27% | 85,234 |
| Jun 30, 2026 | 13.50 | 13.65 | 13.10 | 13.20 | 13.20 | -2.22% | 44,297 |
| Jun 29, 2026 | 13.45 | 13.70 | 13.20 | 13.50 | 13.50 | 1.89% | 50,853 |
| Jun 26, 2026 | 13.45 | 13.50 | 13.05 | 13.25 | 13.25 | -1.49% | 119,029 |
| Jun 25, 2026 | 13.50 | 13.60 | 13.20 | 13.45 | 13.45 | -0.37% | 116,757 |
| Jun 24, 2026 | 13.80 | 13.90 | 13.40 | 13.50 | 13.50 | -2.17% | 199,508 |
| Jun 23, 2026 | 14.00 | 14.05 | 13.70 | 13.80 | 13.80 | -1.08% | 113,592 |
| Jun 22, 2026 | 14.05 | 14.20 | 13.95 | 13.95 | 13.95 | -0.36% | 53,986 |
| Jun 19, 2026 | 14.10 | 14.10 | 13.75 | 14.00 | 14.00 | -0.71% | 100,876 |
| Jun 18, 2026 | 14.10 | 14.40 | 13.60 | 14.10 | 14.10 | -0.35% | 232,643 |
| Jun 17, 2026 | 13.95 | 14.20 | 13.80 | 14.15 | 14.15 | 0.35% | 170,951 |
| Jun 16, 2026 | 14.40 | 14.45 | 13.95 | 14.10 | 14.10 | -2.08% | 168,070 |
| Jun 15, 2026 | 14.70 | 14.80 | 14.30 | 14.40 | 14.40 | -0.69% | 113,620 |
| Jun 12, 2026 | 14.55 | 14.65 | 14.25 | 14.50 | 14.50 | 0.35% | 148,940 |
| Jun 11, 2026 | 14.70 | 14.70 | 14.35 | 14.45 | 14.45 | 0.35% | 56,772 |
| Jun 10, 2026 | 14.65 | 14.75 | 14.25 | 14.40 | 14.40 | -1.37% | 77,220 |
| Jun 9, 2026 | 14.85 | 14.85 | 14.45 | 14.60 | 14.60 | -0.34% | 52,858 |
| Jun 8, 2026 | 14.65 | 14.90 | 14.15 | 14.65 | 14.65 | 0.34% | 130,166 |