WSE:GPW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	102.10	102.60	100.50	102.00	102.00	0.49%	83,743
Aug 13, 2026	104.60	105.00	100.70	101.50	101.50	-0.49%	88,156
Aug 12, 2026	106.00	106.20	101.90	102.00	102.00	-2.67%	154,911
Aug 11, 2026	106.60	109.00	104.60	104.80	104.80	-1.69%	78,536
Aug 10, 2026	106.50	107.50	105.40	106.60	106.60	0.09%	58,502
Aug 7, 2026	103.90	107.10	103.60	106.50	106.50	2.50%	92,829
Aug 6, 2026	103.90	104.00	101.50	103.90	103.90	0.10%	79,785
Aug 5, 2026	104.00	104.60	101.50	103.80	103.80	-0.19%	82,526
Aug 4, 2026	100.20	104.00	99.70	104.00	104.00	4.47%	96,091
Aug 3, 2026	100.40	101.80	99.55	99.55	99.55	-0.55%	104,078
Jul 31, 2026	100.90	101.50	99.15	100.10	100.10	0.10%	87,854
Jul 30, 2026	98.95	100.30	97.50	100.00	100.00	2.04%	73,420
Jul 29, 2026	97.75	99.05	97.35	98.00	98.00	0.20%	81,793
Jul 28, 2026	99.80	100.90	96.70	97.80	97.80	-2.05%	88,546
Jul 27, 2026	100.90	102.30	99.80	99.85	99.85	-0.65%	46,243
Jul 24, 2026	99.45	101.40	98.80	100.50	100.50	1.06%	68,287
Jul 23, 2026	101.30	102.30	98.95	99.45	99.45	-1.92%	75,916
Jul 22, 2026	102.00	102.80	100.00	101.40	101.40	-1.07%	109,542
Jul 21, 2026	106.20	106.40	102.60	105.90	102.50	-0.28%	180,147
Jul 20, 2026	105.50	107.20	104.60	106.20	102.79	0.38%	71,912
Jul 17, 2026	106.30	108.00	105.00	105.80	102.40	-0.47%	101,301
Jul 16, 2026	106.70	107.40	105.20	106.30	102.89	-0.37%	83,584
Jul 15, 2026	105.50	106.80	104.10	106.70	103.27	1.62%	181,493
Jul 14, 2026	101.80	105.00	101.40	105.00	101.63	3.24%	73,202
Jul 13, 2026	101.80	103.40	100.00	101.70	98.43	-0.10%	98,443
Jul 10, 2026	99.75	101.90	99.70	101.80	98.53	2.57%	109,894
Jul 9, 2026	98.75	101.50	97.55	99.25	96.06	0.71%	168,388
Jul 8, 2026	97.55	98.80	96.05	98.55	95.39	1.08%	75,264
Jul 7, 2026	98.50	98.80	96.60	97.50	94.37	-0.71%	65,311
Jul 6, 2026	96.00	98.20	95.20	98.20	95.05	2.56%	79,965
Jul 3, 2026	95.25	95.90	93.65	95.75	92.68	0.47%	81,724
Jul 2, 2026	92.30	95.45	92.30	95.30	92.24	3.25%	92,748
Jul 1, 2026	89.40	92.45	89.10	92.30	89.34	3.94%	83,625
Jun 30, 2026	87.45	89.45	87.00	88.80	85.95	2.54%	80,698
Jun 29, 2026	87.50	88.60	86.60	86.60	83.82	-1.03%	77,104
Jun 26, 2026	87.00	87.90	86.00	87.50	84.69	0.75%	76,008
Jun 25, 2026	86.70	87.35	85.90	86.85	84.06	0.35%	57,874
Jun 24, 2026	85.70	87.00	84.00	86.55	83.77	0.99%	68,497
Jun 23, 2026	85.20	85.85	83.60	85.70	82.95	0.59%	44,971
Jun 22, 2026	85.20	85.60	83.95	85.20	82.46	0.06%	83,616
Jun 19, 2026	85.40	85.50	83.80	85.15	82.42	-0.29%	133,225
Jun 18, 2026	86.75	87.25	84.80	85.40	82.66	-1.21%	35,465
Jun 17, 2026	87.10	87.75	85.85	86.45	83.67	-0.46%	38,098
Jun 16, 2026	87.65	88.65	86.55	86.85	84.06	-0.97%	41,632
Jun 15, 2026	87.00	88.50	87.00	87.70	84.88	1.33%	112,444
Jun 12, 2026	84.50	87.15	84.35	86.55	83.77	3.53%	113,484
Jun 11, 2026	84.45	84.50	82.70	83.60	80.92	-0.48%	160,014
Jun 10, 2026	83.45	84.45	82.75	84.00	81.30	0.90%	74,402
Jun 9, 2026	83.10	83.90	81.85	83.25	80.58	0.54%	102,602
Jun 8, 2026	81.05	82.80	80.30	82.80	80.14	0.55%	137,545