Gaming Factory S.A. (WSE:GIF)
Poland
· Delayed Price · Currency is PLN 6.06
-0.02 (-0.33%)
At close: Mar 6, 2026
Gaming Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.08 | 6.10 | 5.68 | 6.06 | 6.06 | -0.33% | 6,359 |
| Mar 5, 2026 | 6.12 | 6.12 | 5.98 | 6.08 | 6.08 | 1.67% | 6,147 |
| Mar 4, 2026 | 6.12 | 6.14 | 5.98 | 5.98 | 5.98 | -0.99% | 8,308 |
| Mar 3, 2026 | 6.00 | 6.12 | 5.94 | 6.04 | 6.04 | -0.98% | 21,931 |
| Mar 2, 2026 | 5.98 | 6.10 | 5.98 | 6.10 | 6.10 | -0.33% | 8,357 |
| Feb 27, 2026 | 6.08 | 6.12 | 6.00 | 6.12 | 6.12 | -1.92% | 30,544 |
| Feb 26, 2026 | 6.38 | 6.38 | 6.04 | 6.24 | 6.24 | -1.89% | 11,352 |
| Feb 25, 2026 | 6.44 | 6.58 | 6.04 | 6.36 | 6.36 | 5.30% | 66,229 |
| Feb 24, 2026 | 6.02 | 6.20 | 5.98 | 6.04 | 6.04 | 0.33% | 12,057 |
| Feb 23, 2026 | 6.02 | 6.26 | 5.98 | 6.02 | 6.02 | -3.53% | 7,971 |
| Feb 20, 2026 | 6.32 | 6.32 | 6.04 | 6.24 | 6.24 | -0.95% | 4,786 |
| Feb 19, 2026 | 6.34 | 6.34 | 6.06 | 6.30 | 6.30 | 4.30% | 4,271 |
| Feb 18, 2026 | 6.04 | 6.20 | 5.96 | 6.04 | 6.04 | -0.33% | 46,363 |
| Feb 17, 2026 | 6.30 | 6.30 | 5.98 | 6.06 | 6.06 | -4.72% | 30,526 |
| Feb 16, 2026 | 6.36 | 6.50 | 6.18 | 6.36 | 6.36 | -2.15% | 13,199 |
| Feb 13, 2026 | 6.40 | 6.50 | 6.26 | 6.50 | 6.50 | 1.88% | 3,318 |
| Feb 12, 2026 | 6.54 | 6.60 | 6.14 | 6.38 | 6.38 | -2.45% | 13,516 |
| Feb 11, 2026 | 6.68 | 6.70 | 6.04 | 6.54 | 6.54 | -1.80% | 10,558 |
| Feb 10, 2026 | 6.70 | 6.70 | 6.44 | 6.66 | 6.66 | -2.92% | 10,326 |
| Feb 9, 2026 | 6.70 | 6.86 | 6.70 | 6.86 | 6.86 | 0.88% | 2,574 |
| Feb 6, 2026 | 6.78 | 6.80 | 6.46 | 6.80 | 6.80 | - | 4,859 |
| Feb 5, 2026 | 6.80 | 6.80 | 6.40 | 6.80 | 6.80 | 1.49% | 2,246 |
| Feb 4, 2026 | 6.62 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 2,671 |
| Feb 3, 2026 | 6.88 | 6.88 | 6.60 | 6.60 | 6.60 | -4.35% | 11,576 |
| Feb 2, 2026 | 6.94 | 6.94 | 6.72 | 6.90 | 6.90 | -0.29% | 4,950 |
| Jan 30, 2026 | 6.80 | 7.00 | 6.80 | 6.92 | 6.92 | 2.37% | 7,603 |
| Jan 29, 2026 | 6.78 | 6.80 | 6.76 | 6.76 | 6.76 | -0.29% | 2,670 |
| Jan 28, 2026 | 6.78 | 6.88 | 6.74 | 6.78 | 6.78 | -1.45% | 1,747 |
| Jan 27, 2026 | 6.74 | 6.88 | 6.74 | 6.88 | 6.88 | 0.58% | 808 |
| Jan 26, 2026 | 6.84 | 6.86 | 6.70 | 6.84 | 6.84 | 0.59% | 2,293 |
| Jan 23, 2026 | 6.80 | 6.84 | 6.68 | 6.80 | 6.80 | -0.58% | 1,626 |
| Jan 22, 2026 | 6.68 | 6.84 | 6.60 | 6.84 | 6.84 | - | 5,244 |
| Jan 21, 2026 | 6.80 | 6.84 | 6.80 | 6.84 | 6.84 | - | 1,684 |
| Jan 20, 2026 | 6.84 | 6.86 | 6.72 | 6.84 | 6.84 | - | 4,051 |
| Jan 19, 2026 | 6.82 | 6.84 | 6.60 | 6.84 | 6.84 | 5.23% | 13,436 |
| Jan 16, 2026 | 6.48 | 6.68 | 6.48 | 6.50 | 6.50 | -1.22% | 5,082 |
| Jan 15, 2026 | 6.64 | 6.64 | 6.40 | 6.58 | 6.58 | - | 2,233 |
| Jan 14, 2026 | 6.52 | 6.60 | 6.40 | 6.58 | 6.58 | 1.23% | 3,606 |
| Jan 13, 2026 | 6.70 | 6.70 | 6.22 | 6.50 | 6.50 | -5.25% | 17,937 |
| Jan 12, 2026 | 6.82 | 6.98 | 6.68 | 6.86 | 6.86 | 0.88% | 7,324 |
| Jan 9, 2026 | 6.50 | 7.30 | 6.44 | 6.80 | 6.80 | 4.62% | 34,633 |
| Jan 8, 2026 | 6.58 | 6.58 | 6.44 | 6.50 | 6.50 | -1.22% | 3,538 |
| Jan 7, 2026 | 6.64 | 6.66 | 6.40 | 6.58 | 6.58 | -0.90% | 6,800 |
| Jan 5, 2026 | 6.64 | 6.64 | 6.50 | 6.64 | 6.64 | - | 2,513 |
| Jan 2, 2026 | 6.54 | 6.70 | 6.50 | 6.64 | 6.64 | 1.53% | 4,808 |
| Dec 30, 2025 | 6.50 | 6.66 | 6.50 | 6.54 | 6.54 | 2.51% | 9,390 |
| Dec 29, 2025 | 6.26 | 6.38 | 5.94 | 6.38 | 6.38 | 1.92% | 8,838 |
| Dec 23, 2025 | 6.02 | 6.26 | 5.80 | 6.26 | 6.26 | 2.96% | 33,356 |
| Dec 22, 2025 | 6.12 | 6.18 | 5.92 | 6.08 | 6.08 | -0.98% | 29,242 |
| Dec 19, 2025 | 6.22 | 6.24 | 6.14 | 6.14 | 6.14 | -1.60% | 8,180 |
| Dec 18, 2025 | 6.24 | 6.40 | 6.18 | 6.24 | 6.24 | -3.70% | 12,366 |
| Dec 17, 2025 | 6.34 | 6.48 | 6.08 | 6.48 | 6.48 | - | 9,421 |
| Dec 16, 2025 | 6.38 | 6.48 | 6.36 | 6.48 | 6.48 | 1.57% | 3,191 |
| Dec 15, 2025 | 6.32 | 6.56 | 6.32 | 6.38 | 6.38 | -0.31% | 3,520 |
| Dec 12, 2025 | 6.28 | 6.50 | 6.28 | 6.40 | 6.40 | 0.95% | 8,306 |
| Dec 11, 2025 | 6.50 | 6.60 | 6.34 | 6.34 | 6.34 | -2.46% | 4,800 |
| Dec 10, 2025 | 6.38 | 6.64 | 6.38 | 6.50 | 6.50 | 1.88% | 6,716 |
| Dec 9, 2025 | 6.56 | 6.56 | 6.36 | 6.38 | 6.38 | -3.04% | 4,505 |
| Dec 8, 2025 | 6.58 | 6.58 | 6.28 | 6.58 | 6.58 | - | 3,967 |
| Dec 5, 2025 | 6.60 | 6.60 | 6.38 | 6.58 | 6.58 | 3.13% | 6,415 |
| Dec 4, 2025 | 6.38 | 6.62 | 6.38 | 6.38 | 6.38 | -0.31% | 3,245 |
| Dec 3, 2025 | 6.36 | 6.42 | 6.36 | 6.40 | 6.40 | -1.23% | 811 |
| Dec 2, 2025 | 6.56 | 6.56 | 6.34 | 6.48 | 6.48 | -1.22% | 4,685 |
| Dec 1, 2025 | 6.74 | 6.74 | 6.24 | 6.56 | 6.56 | -2.09% | 36,565 |
| Nov 28, 2025 | 7.00 | 7.00 | 6.34 | 6.70 | 6.70 | -7.46% | 36,752 |
| Nov 27, 2025 | 7.38 | 7.38 | 7.10 | 7.24 | 7.24 | -1.90% | 3,538 |
| Nov 26, 2025 | 7.42 | 7.42 | 6.92 | 7.38 | 7.38 | -0.54% | 13,554 |
| Nov 25, 2025 | 7.68 | 7.76 | 7.12 | 7.42 | 7.42 | -0.80% | 4,578 |
| Nov 24, 2025 | 7.56 | 7.76 | 7.04 | 7.48 | 7.48 | -0.53% | 14,144 |
| Nov 21, 2025 | 7.60 | 7.80 | 7.48 | 7.52 | 7.52 | -1.31% | 6,341 |
| Nov 20, 2025 | 7.60 | 7.78 | 7.56 | 7.62 | 7.62 | -0.52% | 989 |
| Nov 19, 2025 | 7.72 | 7.94 | 7.54 | 7.66 | 7.66 | 2.13% | 2,766 |
| Nov 18, 2025 | 7.50 | 7.66 | 7.50 | 7.50 | 7.50 | -5.06% | 6,573 |
| Nov 17, 2025 | 8.06 | 8.06 | 7.50 | 7.90 | 7.90 | -1.99% | 12,411 |
| Nov 14, 2025 | 7.74 | 8.10 | 7.74 | 8.06 | 8.06 | 2.03% | 2,726 |
| Nov 13, 2025 | 7.92 | 8.12 | 7.74 | 7.90 | 7.90 | -2.71% | 2,566 |
| Nov 12, 2025 | 8.12 | 8.12 | 7.88 | 8.12 | 8.12 | 0.25% | 2,082 |
| Nov 10, 2025 | 7.80 | 8.20 | 7.70 | 8.10 | 8.10 | 2.27% | 6,488 |
| Nov 7, 2025 | 7.80 | 7.94 | 7.74 | 7.92 | 7.92 | 1.28% | 5,192 |
| Nov 6, 2025 | 7.86 | 7.98 | 7.62 | 7.82 | 7.82 | -0.51% | 10,612 |
| Nov 5, 2025 | 8.12 | 8.12 | 7.84 | 7.86 | 7.86 | -2.00% | 1,770 |
| Nov 4, 2025 | 8.10 | 8.18 | 7.80 | 8.02 | 8.02 | -0.99% | 5,623 |
| Nov 3, 2025 | 8.12 | 8.30 | 7.92 | 8.10 | 8.10 | -0.98% | 17,425 |
| Oct 31, 2025 | 8.50 | 8.50 | 8.00 | 8.18 | 8.18 | -3.76% | 14,805 |
| Oct 30, 2025 | 8.56 | 8.60 | 8.26 | 8.50 | 8.50 | 1.19% | 5,521 |
| Oct 29, 2025 | 8.48 | 8.60 | 8.24 | 8.40 | 8.40 | 0.48% | 23,566 |
| Oct 28, 2025 | 8.22 | 8.52 | 8.16 | 8.36 | 8.36 | 4.50% | 54,594 |
| Oct 27, 2025 | 7.66 | 8.20 | 7.66 | 8.00 | 8.00 | 6.10% | 44,809 |
| Oct 24, 2025 | 7.46 | 7.54 | 7.46 | 7.54 | 7.54 | -1.31% | 710 |
| Oct 23, 2025 | 7.64 | 7.64 | 7.40 | 7.64 | 7.64 | 0.26% | 1,062 |
| Oct 22, 2025 | 7.40 | 7.62 | 7.40 | 7.62 | 7.62 | 0.26% | 6,534 |
| Oct 21, 2025 | 7.60 | 7.90 | 7.60 | 7.60 | 7.60 | -0.26% | 4,916 |
| Oct 20, 2025 | 7.46 | 7.70 | 7.46 | 7.62 | 7.62 | 0.53% | 9,869 |
| Oct 17, 2025 | 7.70 | 7.72 | 7.32 | 7.58 | 7.58 | 2.16% | 39,649 |
| Oct 16, 2025 | 7.44 | 7.70 | 7.36 | 7.42 | 7.42 | 2.77% | 12,083 |
| Oct 15, 2025 | 7.24 | 7.42 | 7.20 | 7.22 | 7.22 | - | 3,511 |
| Oct 14, 2025 | 7.50 | 7.50 | 7.22 | 7.22 | 7.22 | -1.37% | 2,301 |
| Oct 13, 2025 | 7.52 | 7.52 | 7.22 | 7.32 | 7.32 | -2.66% | 7,698 |
| Oct 10, 2025 | 7.48 | 7.78 | 7.34 | 7.52 | 7.52 | 0.53% | 7,830 |
| Oct 9, 2025 | 7.90 | 7.90 | 7.20 | 7.48 | 7.48 | -5.32% | 51,924 |