Gamehunters Spolka Akcyjna (WSE:GHT)
Poland
· Delayed Price · Currency is PLN 5.15
-0.05 (-0.96%)
At close: Apr 28, 2026
WSE:GHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.45 | 5.45 | 5.15 | 5.15 | 5.15 | -0.96% | 101 |
| Apr 27, 2026 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -2.80% | 102 |
| Apr 24, 2026 | 5.35 | 5.35 | 5.05 | 5.35 | 5.35 | - | 604 |
| Apr 23, 2026 | 4.90 | 5.55 | 4.90 | 5.35 | 5.35 | 3.88% | 1,230 |
| Apr 22, 2026 | 4.90 | 5.15 | 4.90 | 5.15 | 5.15 | 5.10% | 203 |
| Apr 21, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -2.00% | 101 |
| Apr 20, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -2.91% | 102 |
| Apr 17, 2026 | 4.84 | 5.15 | 4.84 | 5.15 | 5.15 | 3.00% | 150 |
| Apr 16, 2026 | 5.20 | 5.20 | 4.84 | 5.00 | 5.00 | - | 165 |
| Apr 15, 2026 | 4.74 | 5.15 | 4.74 | 5.00 | 5.00 | -1.96% | 588 |
| Apr 14, 2026 | 5.15 | 5.15 | 4.44 | 5.10 | 5.10 | -3.77% | 3,417 |
| Apr 13, 2026 | 5.30 | 5.30 | 5.05 | 5.30 | 5.30 | - | 1,420 |
| Apr 10, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 4.95% | 504 |
| Apr 9, 2026 | 5.10 | 5.30 | 5.05 | 5.05 | 5.05 | -2.88% | 286 |
| Apr 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 100 |
| Apr 7, 2026 | 5.05 | 5.40 | 5.05 | 5.30 | 5.30 | 1.92% | 386 |
| Apr 2, 2026 | 5.46 | 5.46 | 5.10 | 5.20 | 5.20 | - | 530 |
| Apr 1, 2026 | 5.18 | 5.46 | 5.10 | 5.20 | 5.20 | 0.78% | 389 |
| Mar 31, 2026 | 5.24 | 5.24 | 5.16 | 5.16 | 5.16 | -1.53% | 200 |
| Mar 30, 2026 | 5.42 | 5.80 | 5.10 | 5.24 | 5.24 | -9.66% | 1,298 |
| Mar 27, 2026 | 5.48 | 5.80 | 5.22 | 5.80 | 5.80 | -1.36% | 1,387 |
| Mar 26, 2026 | 5.50 | 5.88 | 5.50 | 5.88 | 5.88 | 5.38% | 101 |
| Mar 25, 2026 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | -6.38% | 101 |
| Mar 24, 2026 | 5.48 | 5.96 | 5.48 | 5.96 | 5.96 | 4.20% | 239 |
| Mar 23, 2026 | 6.00 | 6.00 | 5.60 | 5.72 | 5.72 | -4.67% | 271 |
| Mar 20, 2026 | 5.58 | 6.00 | 5.58 | 6.00 | 6.00 | 0.33% | 276 |
| Mar 19, 2026 | 5.80 | 5.98 | 5.80 | 5.98 | 5.98 | 3.10% | 265 |
| Mar 18, 2026 | 6.20 | 6.20 | 5.80 | 5.80 | 5.80 | -0.34% | 101 |
| Mar 17, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 180 |
| Mar 16, 2026 | 5.84 | 5.84 | 5.82 | 5.82 | 5.82 | -3.00% | 100 |
| Mar 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 100 |
| Mar 12, 2026 | 6.70 | 6.70 | 6.00 | 6.00 | 6.00 | -4.76% | 206 |
| Mar 11, 2026 | 5.78 | 6.30 | 5.78 | 6.30 | 6.30 | 7.14% | 436 |
| Mar 10, 2026 | 5.92 | 5.92 | 5.30 | 5.88 | 5.88 | - | 983 |
| Mar 9, 2026 | 6.28 | 6.28 | 5.88 | 5.88 | 5.88 | -6.37% | 101 |
| Mar 6, 2026 | 6.30 | 6.30 | 5.98 | 6.28 | 6.28 | 2.28% | 1,049 |
| Mar 5, 2026 | 6.50 | 6.50 | 6.14 | 6.14 | 6.14 | -4.06% | 102 |
| Mar 4, 2026 | 5.94 | 7.10 | 5.94 | 6.40 | 6.40 | 6.67% | 486 |
| Mar 3, 2026 | 6.14 | 6.46 | 6.00 | 6.00 | 6.00 | -1.96% | 1,607 |
| Mar 2, 2026 | 6.46 | 6.46 | 6.12 | 6.12 | 6.12 | -2.86% | 102 |
| Feb 27, 2026 | 6.14 | 6.52 | 6.14 | 6.30 | 6.30 | 2.94% | 260 |
| Feb 26, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 302 |
| Feb 25, 2026 | 6.14 | 6.40 | 6.12 | 6.12 | 6.12 | -0.33% | 799 |
| Feb 24, 2026 | 6.34 | 6.34 | 6.14 | 6.14 | 6.14 | 1.66% | 300 |
| Feb 23, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 102 |
| Feb 20, 2026 | 6.30 | 6.30 | 6.04 | 6.04 | 6.04 | -4.13% | 161 |
| Feb 19, 2026 | 6.52 | 6.52 | 5.98 | 6.30 | 6.30 | -3.37% | 1,446 |
| Feb 18, 2026 | 6.00 | 6.52 | 6.00 | 6.52 | 6.52 | 1.24% | 281 |
| Feb 17, 2026 | 6.30 | 6.44 | 6.14 | 6.44 | 6.44 | 7.69% | 425 |
| Feb 16, 2026 | 6.12 | 6.12 | 5.98 | 5.98 | 5.98 | -2.61% | 1,500 |
| Feb 13, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.32% | 157 |
| Feb 12, 2026 | 6.48 | 7.06 | 6.14 | 6.16 | 6.16 | -1.28% | 756 |
| Feb 11, 2026 | 6.66 | 6.66 | 6.24 | 6.24 | 6.24 | -0.64% | 102 |
| Feb 10, 2026 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | -6.82% | 100 |
| Feb 9, 2026 | 6.70 | 6.78 | 6.42 | 6.74 | 6.74 | 2.12% | 137 |
| Feb 6, 2026 | 6.46 | 6.60 | 6.14 | 6.60 | 6.60 | 6.80% | 286 |
| Feb 5, 2026 | 6.16 | 6.38 | 6.00 | 6.18 | 6.18 | -3.13% | 260 |
| Feb 4, 2026 | 6.10 | 6.38 | 6.04 | 6.38 | 6.38 | 1.59% | 135 |
| Feb 3, 2026 | 6.16 | 6.28 | 6.12 | 6.28 | 6.28 | -3.98% | 210 |
| Feb 2, 2026 | 6.54 | 6.54 | 6.16 | 6.54 | 6.54 | 6.51% | 117 |
| Jan 30, 2026 | 6.78 | 6.78 | 6.14 | 6.14 | 6.14 | -9.44% | 513 |
| Jan 29, 2026 | 6.84 | 6.84 | 6.00 | 6.78 | 6.78 | -3.14% | 1,077 |
| Jan 28, 2026 | 6.72 | 7.00 | 6.72 | 7.00 | 7.00 | 2.04% | 725 |
| Jan 27, 2026 | 7.12 | 7.14 | 6.86 | 6.86 | 6.86 | -0.58% | 871 |
| Jan 26, 2026 | 6.82 | 6.90 | 6.38 | 6.90 | 6.90 | 1.17% | 804 |
| Jan 23, 2026 | 6.22 | 6.82 | 6.10 | 6.82 | 6.82 | 8.60% | 3,184 |
| Jan 22, 2026 | 6.44 | 6.60 | 6.10 | 6.28 | 6.28 | -6.27% | 1,522 |
| Jan 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 11 |
| Jan 20, 2026 | 6.50 | 6.70 | 6.42 | 6.70 | 6.70 | - | 320 |
| Jan 19, 2026 | 7.16 | 7.16 | 6.70 | 6.70 | 6.70 | -4.29% | 200 |
| Jan 16, 2026 | 6.66 | 7.00 | 6.50 | 7.00 | 7.00 | 3.24% | 996 |
| Jan 15, 2026 | 6.88 | 6.88 | 6.78 | 6.78 | 6.78 | -1.45% | 148 |
| Jan 14, 2026 | 6.80 | 6.90 | 6.64 | 6.88 | 6.88 | -3.91% | 831 |
| Jan 13, 2026 | 7.20 | 7.20 | 6.80 | 7.16 | 7.16 | 2.29% | 1,057 |
| Jan 12, 2026 | 7.36 | 7.36 | 7.00 | 7.00 | 7.00 | -4.89% | 253 |
| Jan 9, 2026 | 7.00 | 7.36 | 7.00 | 7.36 | 7.36 | - | 113 |
| Jan 8, 2026 | 7.06 | 7.36 | 7.04 | 7.36 | 7.36 | - | 448 |
| Jan 7, 2026 | 7.36 | 7.36 | 7.00 | 7.36 | 7.36 | 5.14% | 569 |
| Jan 5, 2026 | 7.50 | 7.52 | 7.00 | 7.00 | 7.00 | -6.67% | 599 |
| Jan 2, 2026 | 7.62 | 7.62 | 7.50 | 7.50 | 7.50 | 8.38% | 1,202 |
| Dec 30, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 2.67% | 365 |
| Dec 29, 2025 | 6.70 | 6.74 | 6.70 | 6.74 | 6.74 | 0.90% | 90 |
| Dec 23, 2025 | 6.80 | 6.80 | 6.68 | 6.68 | 6.68 | -2.34% | 1,316 |
| Dec 22, 2025 | 6.56 | 7.00 | 6.54 | 6.84 | 6.84 | -1.44% | 3,261 |
| Dec 19, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 1 |
| Dec 18, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 2 |
| Dec 17, 2025 | 6.54 | 6.94 | 6.54 | 6.94 | 6.94 | -3.88% | 795 |
| Dec 16, 2025 | 7.20 | 7.22 | 7.16 | 7.22 | 7.22 | 6.18% | 176 |
| Dec 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.29% | 148 |
| Dec 12, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -5.23% | 60 |
| Dec 11, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | 16 |
| Dec 10, 2025 | 6.82 | 7.00 | 6.40 | 6.88 | 6.88 | 1.18% | 3,025 |
| Dec 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 11 |
| Dec 8, 2025 | 7.12 | 7.12 | 6.80 | 6.80 | 6.80 | -4.49% | 276 |
| Dec 5, 2025 | 7.16 | 7.62 | 6.70 | 7.12 | 7.12 | -0.56% | 560 |
| Dec 4, 2025 | 7.40 | 7.40 | 6.80 | 7.16 | 7.16 | -6.77% | 795 |
| Dec 3, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.78% | 2 |
| Dec 2, 2025 | 7.40 | 7.74 | 7.40 | 7.74 | 7.74 | 4.59% | 487 |
| Dec 1, 2025 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -1.33% | 260 |
| Nov 28, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | - | 729 |