Games Operators S.A. (WSE:GOP)
Poland · Delayed Price · Currency is PLN 15.22
-0.04 (-0.26%)
Oct 10, 2025, 5:00 PM CET
Games Operators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 15.26 | 15.76 | 14.86 | 15.22 | 15.22 | -0.26% | 2,050 |
| Oct 9, 2025 | 14.90 | 15.40 | 14.64 | 15.26 | 15.26 | 3.81% | 5,197 |
| Oct 8, 2025 | 14.82 | 15.06 | 14.64 | 14.70 | 14.70 | -0.81% | 3,315 |
| Oct 7, 2025 | 15.40 | 15.40 | 14.82 | 14.82 | 14.82 | -2.50% | 884 |
| Oct 6, 2025 | 15.04 | 15.20 | 14.64 | 15.20 | 15.20 | 1.06% | 3,234 |
| Oct 3, 2025 | 15.24 | 15.24 | 15.04 | 15.04 | 15.04 | -1.31% | 881 |
| Oct 2, 2025 | 15.14 | 15.38 | 15.10 | 15.24 | 15.24 | -0.13% | 2,389 |
| Oct 1, 2025 | 15.16 | 15.30 | 15.12 | 15.26 | 15.26 | -1.55% | 792 |
| Sep 30, 2025 | 15.50 | 15.50 | 15.20 | 15.50 | 15.50 | 1.31% | 1,444 |
| Sep 29, 2025 | 15.44 | 15.46 | 15.28 | 15.30 | 15.30 | - | 927 |
| Sep 26, 2025 | 15.48 | 15.48 | 15.30 | 15.30 | 15.30 | 1.19% | 522 |
| Sep 25, 2025 | 15.48 | 15.48 | 15.12 | 15.12 | 15.12 | -2.33% | 161 |
| Sep 24, 2025 | 15.30 | 15.50 | 15.10 | 15.48 | 15.48 | 1.18% | 672 |
| Sep 23, 2025 | 15.40 | 15.76 | 15.04 | 15.30 | 15.30 | -0.78% | 1,887 |
| Sep 22, 2025 | 15.52 | 15.80 | 15.42 | 15.42 | 15.42 | -0.64% | 1,196 |
| Sep 19, 2025 | 16.10 | 16.10 | 15.30 | 15.52 | 15.52 | -7.51% | 2,445 |
| Sep 18, 2025 | 16.48 | 16.80 | 16.48 | 16.78 | 15.78 | 1.82% | 4,691 |
| Sep 17, 2025 | 16.56 | 16.60 | 16.14 | 16.48 | 15.50 | -0.12% | 4,795 |
| Sep 16, 2025 | 16.58 | 16.58 | 16.30 | 16.50 | 15.52 | -0.48% | 4,084 |
| Sep 15, 2025 | 16.56 | 16.66 | 16.14 | 16.58 | 15.59 | 2.85% | 2,612 |
| Sep 12, 2025 | 16.60 | 16.74 | 16.12 | 16.12 | 15.16 | -2.89% | 1,963 |
| Sep 11, 2025 | 16.50 | 16.60 | 16.38 | 16.60 | 15.61 | 1.34% | 2,524 |
| Sep 10, 2025 | 16.60 | 16.60 | 16.12 | 16.38 | 15.40 | -1.33% | 4,577 |
| Sep 9, 2025 | 16.60 | 16.60 | 16.50 | 16.60 | 15.61 | 0.24% | 306 |
| Sep 8, 2025 | 16.50 | 16.60 | 16.30 | 16.56 | 15.57 | 0.49% | 6,665 |
| Sep 5, 2025 | 16.44 | 16.48 | 16.10 | 16.48 | 15.50 | 1.73% | 813 |
| Sep 4, 2025 | 16.60 | 16.60 | 16.10 | 16.20 | 15.23 | -2.41% | 741 |
| Sep 3, 2025 | 16.20 | 16.72 | 16.10 | 16.60 | 15.61 | 2.47% | 4,924 |
| Sep 2, 2025 | 16.24 | 16.24 | 16.04 | 16.20 | 15.23 | 1.00% | 200 |
| Sep 1, 2025 | 16.36 | 16.40 | 16.00 | 16.04 | 15.08 | -1.60% | 1,295 |
| Aug 29, 2025 | 15.90 | 16.30 | 15.90 | 16.30 | 15.33 | 1.62% | 308 |
| Aug 28, 2025 | 16.44 | 16.44 | 15.94 | 16.04 | 15.08 | -2.43% | 2,482 |
| Aug 27, 2025 | 16.46 | 16.46 | 16.02 | 16.44 | 15.46 | -0.12% | 1,382 |
| Aug 26, 2025 | 16.74 | 16.74 | 15.86 | 16.46 | 15.48 | -1.56% | 4,126 |
| Aug 25, 2025 | 16.20 | 16.72 | 16.20 | 16.72 | 15.72 | 2.96% | 2,138 |
| Aug 22, 2025 | 15.40 | 16.40 | 15.30 | 16.24 | 15.27 | 5.45% | 8,177 |
| Aug 21, 2025 | 15.28 | 15.40 | 15.00 | 15.40 | 14.48 | 0.79% | 2,636 |
| Aug 20, 2025 | 15.16 | 15.28 | 15.00 | 15.28 | 14.37 | 1.87% | 2,696 |
| Aug 19, 2025 | 14.98 | 15.26 | 14.98 | 15.00 | 14.11 | 0.13% | 58 |
| Aug 18, 2025 | 15.22 | 15.22 | 14.90 | 14.98 | 14.09 | -1.71% | 322 |
| Aug 14, 2025 | 15.32 | 15.32 | 14.90 | 15.24 | 14.33 | -0.52% | 754 |
| Aug 13, 2025 | 15.32 | 15.32 | 15.10 | 15.32 | 14.41 | - | 1,008 |
| Aug 12, 2025 | 15.18 | 15.36 | 15.18 | 15.32 | 14.41 | 1.32% | 518 |
| Aug 11, 2025 | 14.76 | 15.24 | 14.76 | 15.12 | 14.22 | 2.44% | 569 |
| Aug 8, 2025 | 15.10 | 15.10 | 14.50 | 14.76 | 13.88 | -1.07% | 1,115 |
| Aug 7, 2025 | 14.78 | 15.30 | 14.50 | 14.92 | 14.03 | 2.19% | 3,520 |
| Aug 6, 2025 | 14.58 | 14.72 | 14.46 | 14.60 | 13.73 | 0.97% | 1,054 |
| Aug 5, 2025 | 14.56 | 14.56 | 14.12 | 14.46 | 13.60 | -0.69% | 8,783 |
| Aug 4, 2025 | 14.70 | 14.70 | 14.22 | 14.56 | 13.69 | -0.95% | 3,903 |
| Aug 1, 2025 | 14.76 | 14.78 | 14.36 | 14.70 | 13.82 | - | 4,899 |