Skip to main content
logo
Grupa Niewiadów - PGM S.A (WSE:GNS)
Poland flag Poland · Delayed Price · Currency is PLN
18.95
+0.10 (0.53%)
At close: May 6, 2026

Grupa Niewiadów - PGM S.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202619.0019.2518.6018.80--0.27%49,083
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
Mar 13, 202617.3817.4016.8017.1617.16-1.49%97,878
Mar 12, 202617.7217.8017.2017.4217.42-1.69%40,630
Mar 11, 202618.3018.3417.5017.7217.72-1.56%113,249
Mar 10, 202617.4018.7017.4018.0018.007.66%170,848
Mar 9, 202617.3017.3016.1216.7216.72-5.11%153,722
Mar 6, 202618.7418.7417.0417.6217.62-3.50%141,702
Mar 5, 202619.0019.0418.2218.2618.26-3.39%81,924
Mar 4, 202618.9619.4018.4218.9018.900.75%69,347
Mar 3, 202620.0020.1018.0218.7618.76-4.67%240,799
Mar 2, 202620.2021.0019.5019.6819.682.61%369,679
Feb 27, 202617.5419.4417.3819.1819.188.36%274,984
Feb 26, 202618.2218.2217.5017.7017.70-2.85%131,919
Feb 25, 202619.0019.1617.6618.2218.22-2.15%241,504
Feb 24, 202618.2019.5018.1418.6218.623.56%427,685
Feb 23, 202617.2018.3017.1017.9817.987.02%319,345