Skip to main content
G-Devs SPOLKA Akcyjna (WSE:GDS)
Poland flag Poland · Delayed Price · Currency is PLN
1.800
-0.400 (-18.18%)
At close: Apr 28, 2026

G-Devs SPOLKA Akcyjna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.901.901.841.901.905.56%1,409
Apr 28, 20262.062.201.801.801.80-18.18%15,575
Apr 27, 20261.942.201.812.202.208.91%9,672
Apr 24, 20261.912.021.832.022.02-0.98%10,303
Apr 23, 20262.182.221.802.042.04-1.92%21,219
Apr 22, 20262.402.402.002.082.08-15.45%63,743
Apr 21, 20262.743.062.322.462.46-8.89%111,518
Apr 20, 20262.502.762.402.702.708.00%8,953
Apr 17, 20262.482.642.462.502.505.04%3,162
Apr 16, 20262.602.882.382.382.38-9.16%15,146
Apr 15, 20262.342.662.262.622.6211.97%23,113
Apr 14, 20262.142.562.142.342.344.46%15,230
Apr 13, 20262.362.362.222.242.24-2.61%863
Apr 10, 20262.482.482.262.302.30-7.26%2,729
Apr 9, 20262.402.542.282.482.485.98%6,149
Apr 8, 20262.562.622.242.342.34-6.40%26,313
Apr 7, 20262.082.502.002.502.5026.90%28,865
Apr 2, 20262.252.261.961.971.97-10.45%10,426
Apr 1, 20262.312.312.072.202.20-3.51%9,292
Mar 31, 20262.062.332.002.282.2810.68%36,552
Mar 30, 20262.042.062.022.062.06-0.96%155
Mar 27, 20262.002.091.962.082.084.52%2,949
Mar 26, 20262.042.041.921.991.99-1.97%97
Mar 25, 20261.862.071.862.032.038.27%6,437
Mar 24, 20261.941.941.871.881.88-3.35%1,662
Mar 23, 20261.941.941.871.941.94-675
Mar 20, 20261.941.941.931.941.94-230
Mar 19, 20261.941.941.851.941.94-0.51%962
Mar 18, 20261.921.951.871.951.951.30%983
Mar 17, 20261.931.931.931.931.93-20
Mar 16, 20261.921.931.921.931.93-1.28%201
Mar 13, 20261.872.021.851.951.95-2.01%5,527
Mar 12, 20261.971.991.871.991.990.51%1,113
Mar 11, 20261.931.981.851.981.982.06%1,750
Mar 10, 20261.891.951.891.941.942.92%850
Mar 9, 20261.891.891.891.891.89-0.26%30
Mar 6, 20261.871.891.861.891.891.07%519
Mar 5, 20261.891.891.811.871.87-0.80%355
Mar 4, 20261.851.891.821.891.89-556
Mar 3, 20261.831.891.801.891.89-0.26%2,552
Mar 2, 20261.811.891.801.891.89-1.56%3,002
Feb 27, 20261.841.921.801.921.92-1.54%4,761
Feb 26, 20261.911.951.911.951.952.63%2,708
Feb 25, 20261.911.911.821.901.90-1.55%2,452
Feb 24, 20261.881.931.801.931.932.66%2,641
Feb 23, 20261.951.951.701.881.88-3.59%4,693
Feb 20, 20261.841.951.751.951.95-1.52%7,007
Feb 19, 20261.922.041.781.981.98-2.46%10,656
Feb 18, 20262.022.041.912.032.030.50%1,413
Feb 17, 20261.922.021.922.022.025.21%601
Feb 16, 20262.022.021.911.921.92-5.88%1,808
Feb 13, 20262.012.042.012.042.042.00%419
Feb 12, 20262.042.041.912.002.00-3.38%2,068
Feb 11, 20262.032.071.852.072.073.50%27,887
Feb 10, 20262.042.042.002.002.002.56%421
Feb 9, 20262.042.041.951.951.95-4.88%31
Feb 6, 20262.092.092.002.052.05-1.91%1,175
Feb 5, 20262.152.152.022.092.09-2.79%2,949
Feb 4, 20262.182.182.052.152.15-1.83%2,503
Feb 3, 20262.262.262.012.192.19-6.41%18,703
Feb 2, 20262.392.392.252.342.34-5.65%7,106
Jan 30, 20262.582.582.382.482.48-3.88%5,937
Jan 29, 20262.662.732.462.582.58-17,425
Jan 28, 20262.602.602.382.582.58-0.77%4,102
Jan 27, 20262.482.652.402.602.608.33%10,131
Jan 26, 20262.322.662.322.402.400.84%8,151
Jan 23, 20262.422.632.372.382.38-7.75%4,321
Jan 22, 20262.492.592.372.582.583.20%1,791
Jan 21, 20262.512.522.362.502.50-0.40%918
Jan 20, 20262.422.602.352.512.510.40%2,549
Jan 19, 20262.382.582.342.502.505.04%2,278
Jan 16, 20262.562.602.382.382.38-7.03%10,019
Jan 15, 20262.482.652.452.562.565.79%8,803
Jan 14, 20262.632.632.402.422.42-7.98%8,823
Jan 13, 20262.392.652.262.632.638.23%41,427
Jan 12, 20262.192.612.102.432.4311.47%17,103
Jan 9, 20262.202.202.102.182.18-0.91%6,089
Jan 8, 20262.222.222.122.202.20-1.35%2,166
Jan 7, 20262.292.292.012.232.23-2.62%10,193
Jan 5, 20262.332.332.212.292.29-1.72%4,005
Jan 2, 20262.372.522.142.332.33-0.85%7,077
Dec 30, 20252.342.422.252.352.352.17%3,001
Dec 29, 20252.342.372.182.302.302.22%4,660
Dec 23, 20252.362.412.202.252.25-4.66%6,495
Dec 22, 20252.432.432.192.362.36-3.28%2,249
Dec 19, 20252.382.442.302.442.442.52%3,068
Dec 18, 20252.442.442.172.382.38-0.83%3,356
Dec 17, 20252.512.512.272.402.40-5.14%4,014
Dec 16, 20252.622.622.382.532.53-2.69%2,055
Dec 15, 20252.592.682.482.602.60-2,044
Dec 12, 20252.582.652.422.602.601.17%7,641
Dec 11, 20252.582.602.402.572.570.39%5,216
Dec 10, 20252.442.572.252.562.564.49%31,875
Dec 9, 20252.162.652.162.452.4513.43%56,277
Dec 8, 20252.142.242.142.162.160.47%9,172
Dec 5, 20252.402.552.112.152.15-12.24%35,504
Dec 4, 20252.772.862.452.452.45-10.58%75,466
Dec 3, 20252.342.982.342.742.7417.09%69,790
Dec 2, 20252.252.382.152.342.344.00%11,257
Dec 1, 20252.322.402.142.252.25-3.02%72,759