Gaming Factory S.A. (WSE:GIF)
Poland
· Delayed Price · Currency is PLN 5.20
-0.06 (-1.14%)
Apr 28, 2026, 4:30 PM CET
Gaming Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | - | 0.38% | 500 |
| Apr 27, 2026 | 5.25 | 5.26 | 5.20 | 5.26 | 5.26 | -0.19% | 1,466 |
| Apr 24, 2026 | 5.24 | 5.27 | 5.19 | 5.27 | 5.27 | 0.38% | 10,950 |
| Apr 23, 2026 | 5.17 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 3,227 |
| Apr 22, 2026 | 5.25 | 5.26 | 5.15 | 5.15 | 5.15 | -1.34% | 3,104 |
| Apr 21, 2026 | 5.25 | 5.26 | 5.10 | 5.22 | 5.22 | 1.36% | 11,164 |
| Apr 20, 2026 | 5.18 | 5.28 | 5.11 | 5.15 | 5.15 | -0.77% | 13,886 |
| Apr 17, 2026 | 5.29 | 5.29 | 5.02 | 5.19 | 5.19 | -0.95% | 5,390 |
| Apr 16, 2026 | 5.15 | 5.34 | 4.88 | 5.24 | 5.24 | 1.75% | 10,659 |
| Apr 15, 2026 | 5.06 | 5.19 | 5.06 | 5.15 | 5.15 | - | 2,423 |
| Apr 14, 2026 | 5.09 | 5.18 | 5.02 | 5.15 | 5.15 | 1.18% | 1,282 |
| Apr 13, 2026 | 5.09 | 5.17 | 4.99 | 5.09 | 5.09 | - | 8,583 |
| Apr 10, 2026 | 5.00 | 5.11 | 4.99 | 5.09 | 5.09 | -0.39% | 4,959 |
| Apr 9, 2026 | 5.10 | 5.11 | 5.00 | 5.11 | 5.11 | 0.59% | 1,435 |
| Apr 8, 2026 | 4.99 | 5.10 | 4.99 | 5.08 | 5.08 | 1.60% | 6,917 |
| Apr 7, 2026 | 5.00 | 5.09 | 4.80 | 5.00 | 5.00 | - | 7,945 |
| Apr 2, 2026 | 5.00 | 5.08 | 5.00 | 5.00 | 5.00 | - | 7,464 |
| Apr 1, 2026 | 5.00 | 5.10 | 4.97 | 5.00 | 5.00 | - | 11,715 |
| Mar 31, 2026 | 5.08 | 5.12 | 5.00 | 5.00 | 5.00 | -2.72% | 3,865 |
| Mar 30, 2026 | 5.18 | 5.18 | 5.02 | 5.14 | 5.14 | -0.77% | 1,707 |
| Mar 27, 2026 | 5.04 | 5.20 | 5.02 | 5.18 | 5.18 | -1.52% | 6,936 |
| Mar 26, 2026 | 5.20 | 5.34 | 5.02 | 5.26 | 5.26 | -1.50% | 11,716 |
| Mar 25, 2026 | 5.10 | 5.34 | 5.06 | 5.34 | 5.34 | 2.69% | 8,068 |
| Mar 24, 2026 | 5.10 | 5.20 | 5.08 | 5.20 | 5.20 | - | 4,670 |
| Mar 23, 2026 | 5.48 | 5.48 | 5.10 | 5.20 | 5.20 | -5.11% | 10,952 |
| Mar 20, 2026 | 5.50 | 5.60 | 5.06 | 5.48 | 5.48 | -0.36% | 6,127 |
| Mar 19, 2026 | 5.34 | 5.60 | 5.20 | 5.50 | 5.50 | 0.36% | 30,535 |
| Mar 18, 2026 | 5.54 | 5.56 | 5.28 | 5.48 | 5.48 | 1.48% | 7,842 |
| Mar 17, 2026 | 5.50 | 5.50 | 5.32 | 5.40 | 5.40 | -1.82% | 20,310 |
| Mar 16, 2026 | 5.88 | 5.88 | 5.40 | 5.50 | 5.50 | -6.46% | 27,637 |
| Mar 13, 2026 | 5.68 | 5.92 | 5.46 | 5.88 | 5.88 | 3.89% | 14,759 |
| Mar 12, 2026 | 5.82 | 5.88 | 5.04 | 5.66 | 5.66 | -4.71% | 17,511 |
| Mar 11, 2026 | 5.98 | 5.98 | 5.74 | 5.94 | 5.94 | -0.67% | 4,395 |
| Mar 10, 2026 | 5.98 | 6.00 | 5.80 | 5.98 | 5.98 | 1.36% | 4,844 |
| Mar 9, 2026 | 5.96 | 5.96 | 5.70 | 5.90 | 5.90 | -2.64% | 7,058 |
| 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 |