Grupa Niewiadów - PGM S.A (WSE:GNS)
Poland · Delayed Price · Currency is PLN 13.50
-0.05 (-0.37%)
Last updated: Jul 6, 2026, 2:59 PM CET
Grupa Niewiadów - PGM S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 13.30 | 13.70 | 13.30 | 13.45 | - | - | 4,453 |
| 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 |
| Jun 5, 2026 | 14.90 | 14.95 | 14.50 | 14.60 | 14.60 | -1.68% | 112,036 |
| Jun 3, 2026 | 14.90 | 14.90 | 14.60 | 14.85 | 14.85 | 2.06% | 126,586 |
| Jun 2, 2026 | 14.00 | 15.25 | 13.85 | 14.55 | 14.55 | 5.05% | 587,414 |
| Jun 1, 2026 | 14.20 | 14.30 | 13.80 | 13.85 | 13.85 | -2.46% | 334,914 |
| May 29, 2026 | 14.40 | 14.65 | 14.05 | 14.20 | 14.20 | -1.39% | 152,283 |
| May 28, 2026 | 14.50 | 14.75 | 14.15 | 14.40 | 14.40 | 0.35% | 190,235 |
| May 27, 2026 | 14.20 | 14.50 | 13.90 | 14.35 | 14.35 | 1.06% | 214,227 |
| May 26, 2026 | 15.00 | 15.00 | 13.90 | 14.20 | 14.20 | -4.05% | 754,665 |
| May 25, 2026 | 15.65 | 15.70 | 14.65 | 14.80 | 14.80 | -1.33% | 527,882 |
| May 22, 2026 | 13.50 | 15.50 | 13.30 | 15.00 | 15.00 | -15.73% | 2,736,628 |
| May 21, 2026 | 17.45 | 17.90 | 17.25 | 17.80 | 17.80 | 2.59% | 80,109 |
| May 20, 2026 | 17.80 | 17.85 | 17.10 | 17.35 | 17.35 | -2.25% | 92,473 |
| May 19, 2026 | 18.05 | 18.05 | 17.60 | 17.75 | 17.75 | -1.39% | 78,754 |
| May 18, 2026 | 18.00 | 18.40 | 17.55 | 18.00 | 18.00 | 1.41% | 124,253 |
| May 15, 2026 | 17.80 | 17.95 | 17.50 | 17.75 | 17.75 | -1.11% | 70,740 |
| May 14, 2026 | 18.00 | 18.50 | 17.75 | 17.95 | 17.95 | 0.28% | 108,169 |
| May 13, 2026 | 17.95 | 18.40 | 17.65 | 17.90 | 17.90 | - | 87,339 |
| May 12, 2026 | 18.50 | 18.50 | 17.60 | 17.90 | 17.90 | -3.24% | 272,891 |
| May 11, 2026 | 19.40 | 19.40 | 18.35 | 18.50 | 18.50 | -2.63% | 217,213 |
| May 8, 2026 | 19.00 | 19.50 | 18.80 | 19.00 | 19.00 | -0.78% | 218,824 |
| May 7, 2026 | 19.10 | 19.45 | 18.85 | 19.15 | 19.15 | 1.06% | 574,026 |
| May 6, 2026 | 19.00 | 19.25 | 18.35 | 18.95 | 18.95 | 0.53% | 187,783 |
| May 5, 2026 | 19.00 | 19.35 | 18.60 | 18.85 | 18.85 | 2.45% | 332,778 |
| May 4, 2026 | 17.90 | 18.80 | 17.45 | 18.40 | 18.40 | 5.75% | 169,606 |
| Apr 30, 2026 | 17.00 | 17.40 | 16.80 | 17.40 | 17.40 | 2.35% | 52,280 |
| Apr 29, 2026 | 17.30 | 17.40 | 16.95 | 17.00 | 17.00 | -1.73% | 84,475 |
| Apr 28, 2026 | 17.90 | 18.15 | 17.30 | 17.30 | 17.30 | -2.26% | 85,912 |
| Apr 27, 2026 | 17.60 | 17.90 | 17.40 | 17.70 | 17.70 | 1.72% | 99,967 |
| Apr 24, 2026 | 18.50 | 18.50 | 17.25 | 17.40 | 17.40 | -5.43% | 278,813 |
| Apr 23, 2026 | 19.50 | 19.50 | 17.70 | 18.40 | 18.40 | -4.42% | 224,110 |