Gaming Factory S.A. (WSE:GIF)
Poland
· Delayed Price · Currency is PLN 6.58
+0.20 (3.13%)
At close: Dec 5, 2025
Gaming Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 8.44 | 8.44 | 7.60 | 7.90 | 7.90 | -4.36% | 39,434 |
| Oct 7, 2025 | 8.38 | 8.38 | 7.94 | 8.26 | 8.26 | 0.98% | 17,169 |
| Oct 6, 2025 | 7.80 | 8.30 | 7.80 | 8.18 | 8.18 | 7.63% | 90,248 |
| Oct 3, 2025 | 7.12 | 7.82 | 7.12 | 7.60 | 7.60 | 7.04% | 74,507 |
| Oct 2, 2025 | 6.98 | 7.10 | 6.92 | 7.10 | 7.10 | 1.72% | 5,249 |
| Oct 1, 2025 | 7.00 | 7.00 | 6.82 | 6.98 | 6.98 | -0.29% | 3,478 |
| Sep 30, 2025 | 6.70 | 7.24 | 6.60 | 7.00 | 7.00 | 5.42% | 83,004 |
| Sep 29, 2025 | 6.50 | 6.64 | 6.50 | 6.64 | 6.64 | 5.40% | 33,164 |
| Sep 26, 2025 | 6.72 | 6.74 | 6.12 | 6.30 | 6.30 | -4.83% | 32,144 |
| Sep 25, 2025 | 6.60 | 6.64 | 6.22 | 6.62 | 6.62 | 0.30% | 16,661 |
| Sep 24, 2025 | 6.40 | 6.66 | 6.40 | 6.60 | 6.60 | 4.10% | 4,739 |
| Sep 23, 2025 | 6.50 | 6.60 | 6.32 | 6.34 | 6.34 | -3.35% | 7,304 |
| Sep 22, 2025 | 6.40 | 6.70 | 6.38 | 6.56 | 6.56 | 2.82% | 16,879 |
| Sep 19, 2025 | 6.20 | 6.50 | 6.12 | 6.38 | 6.38 | 2.90% | 2,858 |
| Sep 18, 2025 | 6.06 | 6.36 | 6.04 | 6.20 | 6.20 | 2.65% | 2,215 |
| Sep 17, 2025 | 6.20 | 6.40 | 6.04 | 6.04 | 6.04 | -5.63% | 4,201 |
| Sep 16, 2025 | 6.16 | 6.52 | 6.00 | 6.40 | 6.40 | 3.56% | 8,101 |
| Sep 15, 2025 | 6.02 | 6.20 | 5.96 | 6.18 | 6.18 | 0.65% | 2,452 |
| Sep 12, 2025 | 6.10 | 6.24 | 5.86 | 6.14 | 6.14 | -1.29% | 4,843 |
| Sep 11, 2025 | 6.32 | 6.34 | 5.96 | 6.22 | 6.22 | 0.65% | 4,699 |
| Sep 10, 2025 | 6.28 | 6.36 | 5.98 | 6.18 | 6.18 | -1.90% | 6,092 |
| Sep 9, 2025 | 6.36 | 6.36 | 6.16 | 6.30 | 6.30 | 1.61% | 3,597 |
| Sep 8, 2025 | 6.24 | 6.24 | 6.02 | 6.20 | 6.20 | -2.52% | 13,389 |
| Sep 5, 2025 | 6.20 | 6.38 | 6.20 | 6.36 | 6.36 | 0.32% | 1,758 |
| Sep 4, 2025 | 6.30 | 6.34 | 6.20 | 6.34 | 6.34 | 0.63% | 1,057 |
| Sep 3, 2025 | 6.32 | 6.36 | 6.18 | 6.30 | 6.30 | -0.32% | 1,816 |
| Sep 2, 2025 | 6.42 | 6.42 | 6.10 | 6.32 | 6.32 | 1.61% | 3,353 |
| Sep 1, 2025 | 6.48 | 6.48 | 6.22 | 6.22 | 6.22 | -4.01% | 2,167 |
| Aug 29, 2025 | 6.50 | 6.56 | 6.38 | 6.48 | 6.48 | - | 1,435 |
| Aug 28, 2025 | 6.42 | 6.58 | 6.22 | 6.48 | 6.48 | -1.82% | 3,623 |
| Aug 27, 2025 | 6.68 | 6.70 | 6.22 | 6.60 | 6.60 | -0.90% | 21,039 |
| Aug 26, 2025 | 5.92 | 6.74 | 5.92 | 6.66 | 6.66 | 13.27% | 22,661 |
| Aug 25, 2025 | 5.80 | 5.90 | 5.70 | 5.88 | 5.88 | 2.08% | 17,504 |
| Aug 22, 2025 | 5.76 | 5.88 | 5.68 | 5.76 | 5.76 | -1.37% | 14,469 |
| Aug 21, 2025 | 6.14 | 6.14 | 5.68 | 5.84 | 5.84 | -2.67% | 18,335 |
| Aug 20, 2025 | 6.16 | 6.28 | 5.96 | 6.00 | 6.00 | -4.46% | 18,149 |
| Aug 19, 2025 | 6.26 | 6.28 | 6.10 | 6.28 | 6.28 | 1.62% | 4,547 |
| Aug 18, 2025 | 6.30 | 6.30 | 6.06 | 6.18 | 6.18 | -1.90% | 9,170 |
| Aug 14, 2025 | 6.38 | 6.52 | 6.22 | 6.30 | 6.30 | -1.25% | 8,294 |
| Aug 13, 2025 | 6.40 | 6.48 | 6.34 | 6.38 | 6.38 | 0.95% | 3,305 |
| Aug 12, 2025 | 6.52 | 6.52 | 6.32 | 6.32 | 6.32 | -1.56% | 6,448 |
| Aug 11, 2025 | 6.46 | 6.60 | 6.34 | 6.42 | 6.42 | -1.23% | 5,872 |
| Aug 8, 2025 | 6.50 | 6.64 | 6.40 | 6.50 | 6.50 | - | 6,352 |
| Aug 7, 2025 | 6.56 | 6.66 | 6.50 | 6.50 | 6.50 | -1.22% | 6,280 |
| Aug 6, 2025 | 6.62 | 6.62 | 6.58 | 6.58 | 6.58 | -1.50% | 15,493 |
| Aug 5, 2025 | 6.72 | 6.76 | 6.60 | 6.68 | 6.68 | -1.47% | 11,809 |
| Aug 4, 2025 | 6.82 | 6.82 | 6.50 | 6.78 | 6.78 | -0.88% | 35,964 |
| Aug 1, 2025 | 6.70 | 6.88 | 6.62 | 6.84 | 6.84 | 1.18% | 23,726 |
| Jul 31, 2025 | 6.70 | 6.88 | 6.68 | 6.76 | 6.76 | -1.46% | 10,508 |
| Jul 30, 2025 | 6.74 | 6.86 | 6.66 | 6.86 | 6.86 | 1.78% | 8,900 |
| Jul 29, 2025 | 6.88 | 6.98 | 6.70 | 6.74 | 6.74 | -1.46% | 6,177 |
| Jul 28, 2025 | 6.76 | 7.00 | 6.66 | 6.84 | 6.84 | -0.87% | 15,796 |
| Jul 25, 2025 | 6.98 | 6.98 | 6.60 | 6.90 | 6.90 | -1.15% | 11,518 |
| Jul 24, 2025 | 6.98 | 7.00 | 6.84 | 6.98 | 6.98 | -0.29% | 4,796 |
| Jul 23, 2025 | 6.92 | 7.10 | 6.82 | 7.00 | 7.00 | 1.45% | 4,218 |
| Jul 22, 2025 | 6.78 | 7.04 | 6.78 | 6.90 | 6.90 | 2.37% | 9,887 |
| Jul 21, 2025 | 6.86 | 7.00 | 6.72 | 6.74 | 6.74 | -1.75% | 9,709 |
| Jul 18, 2025 | 7.06 | 7.06 | 6.42 | 6.86 | 6.86 | -3.11% | 43,587 |
| Jul 17, 2025 | 7.08 | 7.08 | 6.94 | 7.08 | 7.08 | 0.57% | 5,026 |