Grupa Niewiadów - PGM S.A (WSE:GNS)
Poland
· Delayed Price · Currency is PLN 16.72
-0.90 (-5.11%)
At close: Mar 9, 2026
Grupa Niewiadów - PGM S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.74 | 18.74 | 17.04 | 17.62 | 17.62 | -3.50% | 141,702 |
| Mar 5, 2026 | 19.00 | 19.04 | 18.22 | 18.26 | 18.26 | -3.39% | 81,924 |
| Mar 4, 2026 | 18.96 | 19.40 | 18.42 | 18.90 | 18.90 | 0.75% | 69,347 |
| Mar 3, 2026 | 20.00 | 20.10 | 18.02 | 18.76 | 18.76 | -4.67% | 240,799 |
| Mar 2, 2026 | 20.20 | 21.00 | 19.50 | 19.68 | 19.68 | 2.61% | 369,679 |
| Feb 27, 2026 | 17.54 | 19.44 | 17.38 | 19.18 | 19.18 | 8.36% | 274,984 |
| Feb 26, 2026 | 18.22 | 18.22 | 17.50 | 17.70 | 17.70 | -2.85% | 131,919 |
| Feb 25, 2026 | 19.00 | 19.16 | 17.66 | 18.22 | 18.22 | -2.15% | 241,504 |
| Feb 24, 2026 | 18.20 | 19.50 | 18.14 | 18.62 | 18.62 | 3.56% | 427,685 |
| Feb 23, 2026 | 17.20 | 18.30 | 17.10 | 17.98 | 17.98 | 7.02% | 319,345 |
| Feb 20, 2026 | 15.90 | 18.00 | 15.80 | 16.80 | 16.80 | 9.09% | 434,824 |
| Feb 19, 2026 | 15.28 | 15.52 | 15.10 | 15.40 | 15.40 | 1.85% | 87,135 |
| Feb 18, 2026 | 15.20 | 15.38 | 14.80 | 15.12 | 15.12 | 1.20% | 58,372 |
| Feb 17, 2026 | 15.20 | 15.38 | 14.80 | 14.94 | 14.94 | -1.71% | 47,291 |
| Feb 16, 2026 | 14.54 | 15.48 | 14.54 | 15.20 | 15.20 | 5.12% | 163,133 |
| Feb 13, 2026 | 14.88 | 14.88 | 14.20 | 14.46 | 14.46 | -1.77% | 61,570 |
| Feb 12, 2026 | 14.10 | 14.88 | 14.00 | 14.72 | 14.72 | 4.69% | 136,176 |
| Feb 11, 2026 | 14.42 | 14.60 | 13.82 | 14.06 | 14.06 | 4.15% | 212,596 |
| Feb 10, 2026 | 13.14 | 13.60 | 12.98 | 13.50 | 13.50 | 2.74% | 40,959 |
| Feb 9, 2026 | 13.34 | 13.46 | 12.86 | 13.14 | 13.14 | 0.92% | 39,292 |
| Feb 6, 2026 | 13.06 | 13.40 | 12.98 | 13.02 | 13.02 | 0.31% | 12,672 |
| Feb 5, 2026 | 13.24 | 13.24 | 12.84 | 12.98 | 12.98 | -0.46% | 24,381 |
| Feb 4, 2026 | 13.00 | 13.26 | 13.00 | 13.04 | 13.04 | -0.46% | 6,455 |
| Feb 3, 2026 | 13.30 | 13.46 | 13.10 | 13.10 | 13.10 | -2.24% | 24,299 |
| Feb 2, 2026 | 13.54 | 13.54 | 13.06 | 13.40 | 13.40 | -1.62% | 34,419 |
| Jan 30, 2026 | 13.64 | 13.90 | 13.24 | 13.62 | 13.62 | 0.89% | 42,058 |
| Jan 29, 2026 | 13.50 | 13.80 | 13.10 | 13.50 | 13.50 | 0.75% | 41,123 |
| Jan 28, 2026 | 13.44 | 14.00 | 12.74 | 13.40 | 13.40 | 0.30% | 90,344 |
| Jan 27, 2026 | 12.62 | 13.50 | 12.62 | 13.36 | 13.36 | 6.88% | 49,428 |
| Jan 26, 2026 | 12.68 | 12.76 | 11.90 | 12.50 | 12.50 | -1.42% | 44,017 |
| Jan 23, 2026 | 11.38 | 13.40 | 10.90 | 12.68 | 12.68 | -6.35% | 285,052 |
| Jan 22, 2026 | 13.60 | 13.76 | 13.32 | 13.54 | 13.54 | 0.30% | 36,904 |
| Jan 21, 2026 | 13.90 | 13.90 | 13.10 | 13.50 | 13.50 | -3.57% | 66,605 |
| Jan 20, 2026 | 13.94 | 14.08 | 13.60 | 14.00 | 14.00 | 0.72% | 38,216 |
| Jan 19, 2026 | 15.02 | 15.20 | 13.64 | 13.90 | 13.90 | -7.33% | 139,673 |
| Jan 16, 2026 | 13.08 | 15.30 | 12.86 | 15.00 | 15.00 | 14.68% | 148,952 |
| Jan 15, 2026 | 13.08 | 13.18 | 12.84 | 13.08 | 13.08 | 0.62% | 16,345 |
| Jan 14, 2026 | 12.96 | 13.14 | 12.82 | 13.00 | 13.00 | 1.25% | 36,012 |
| Jan 13, 2026 | 13.32 | 13.58 | 12.80 | 12.84 | 12.84 | -5.59% | 43,309 |
| Jan 12, 2026 | 13.50 | 14.00 | 13.50 | 13.60 | 13.60 | 0.74% | 34,066 |
| Jan 9, 2026 | 13.46 | 13.50 | 13.20 | 13.50 | 13.50 | 0.75% | 29,208 |
| Jan 8, 2026 | 13.22 | 13.72 | 13.00 | 13.40 | 13.40 | -1.62% | 23,294 |
| Jan 7, 2026 | 14.22 | 14.22 | 13.34 | 13.62 | 13.62 | -1.87% | 54,572 |
| Jan 5, 2026 | 14.00 | 14.32 | 13.60 | 13.88 | 13.88 | 3.74% | 74,405 |
| Jan 2, 2026 | 12.48 | 14.20 | 12.46 | 13.38 | 13.38 | 10.21% | 135,648 |
| Dec 30, 2025 | 11.00 | 12.50 | 10.56 | 12.14 | 12.14 | 15.40% | 98,893 |
| Dec 29, 2025 | 9.90 | 10.78 | 9.90 | 10.52 | 10.52 | 6.26% | 63,255 |
| Dec 23, 2025 | 10.84 | 10.84 | 9.70 | 9.90 | 9.90 | -7.48% | 149,570 |
| Dec 22, 2025 | 11.90 | 11.90 | 10.50 | 10.70 | 10.70 | -9.17% | 125,534 |
| Dec 19, 2025 | 11.76 | 12.08 | 11.62 | 11.78 | 11.78 | - | 27,042 |
| Dec 18, 2025 | 11.60 | 12.00 | 11.60 | 11.78 | 11.78 | 1.55% | 40,363 |
| Dec 17, 2025 | 12.00 | 12.00 | 11.22 | 11.60 | 11.60 | -1.19% | 49,576 |
| Dec 16, 2025 | 12.30 | 12.30 | 11.70 | 11.74 | 11.74 | -4.86% | 33,967 |
| Dec 15, 2025 | 12.90 | 12.90 | 11.98 | 12.34 | 12.34 | -4.49% | 35,688 |
| Dec 12, 2025 | 13.26 | 13.26 | 12.72 | 12.92 | 12.92 | -2.27% | 20,495 |
| Dec 11, 2025 | 13.30 | 13.36 | 13.20 | 13.22 | 13.22 | -0.30% | 19,980 |
| Dec 10, 2025 | 13.24 | 13.30 | 13.08 | 13.26 | 13.26 | 0.15% | 19,013 |
| Dec 9, 2025 | 13.22 | 13.30 | 13.16 | 13.24 | 13.24 | - | 30,317 |
| Dec 8, 2025 | 12.94 | 13.26 | 12.86 | 13.24 | 13.24 | 0.30% | 15,191 |
| Dec 5, 2025 | 13.16 | 13.28 | 13.00 | 13.20 | 13.20 | 0.30% | 12,265 |
| Dec 4, 2025 | 13.26 | 13.60 | 13.12 | 13.16 | 13.16 | 0.46% | 12,419 |
| Dec 3, 2025 | 12.78 | 13.60 | 12.78 | 13.10 | 13.10 | 2.50% | 23,613 |
| Dec 2, 2025 | 13.78 | 13.78 | 12.62 | 12.78 | 12.78 | -6.03% | 30,293 |
| Dec 1, 2025 | 12.44 | 14.00 | 12.40 | 13.60 | 13.60 | 10.39% | 63,748 |
| Nov 28, 2025 | 12.08 | 12.58 | 12.08 | 12.32 | 12.32 | 1.99% | 13,444 |
| Nov 27, 2025 | 12.10 | 12.20 | 11.96 | 12.08 | 12.08 | 0.67% | 20,900 |
| Nov 26, 2025 | 11.50 | 12.50 | 11.40 | 12.00 | 12.00 | 3.45% | 42,045 |
| Nov 25, 2025 | 12.80 | 12.84 | 11.02 | 11.60 | 11.60 | -6.60% | 151,517 |
| Nov 24, 2025 | 13.32 | 13.58 | 12.12 | 12.42 | 12.42 | -6.76% | 39,941 |
| Nov 21, 2025 | 13.78 | 13.92 | 13.32 | 13.32 | 13.32 | -2.06% | 12,942 |
| Nov 20, 2025 | 13.28 | 14.20 | 13.28 | 13.60 | 13.60 | 2.41% | 68,030 |
| Nov 19, 2025 | 13.14 | 13.40 | 13.00 | 13.28 | 13.28 | 1.07% | 9,779 |
| Nov 18, 2025 | 13.56 | 13.62 | 13.04 | 13.14 | 13.14 | -2.09% | 11,149 |
| Nov 17, 2025 | 13.52 | 13.80 | 13.32 | 13.42 | 13.42 | -1.90% | 9,047 |
| Nov 14, 2025 | 13.54 | 13.80 | 13.32 | 13.68 | 13.68 | 0.59% | 13,138 |
| Nov 13, 2025 | 13.66 | 14.10 | 13.22 | 13.60 | 13.60 | -1.16% | 31,082 |
| Nov 12, 2025 | 13.90 | 13.98 | 13.60 | 13.76 | 13.76 | -0.86% | 12,063 |
| Nov 10, 2025 | 13.80 | 14.00 | 13.70 | 13.88 | 13.88 | 2.66% | 21,726 |
| Nov 7, 2025 | 13.80 | 13.88 | 13.42 | 13.52 | 13.52 | 2.89% | 20,734 |
| Nov 6, 2025 | 13.30 | 13.48 | 13.12 | 13.14 | 13.14 | -2.67% | 25,760 |
| Nov 5, 2025 | 13.76 | 13.82 | 13.24 | 13.50 | 13.50 | -2.32% | 28,955 |
| Nov 4, 2025 | 14.06 | 14.06 | 13.72 | 13.82 | 13.82 | -1.71% | 22,549 |
| Nov 3, 2025 | 13.92 | 14.10 | 13.90 | 14.06 | 14.06 | - | 19,965 |
| Oct 31, 2025 | 14.16 | 14.16 | 13.90 | 14.06 | 14.06 | -0.85% | 25,811 |
| Oct 30, 2025 | 14.34 | 14.34 | 14.04 | 14.18 | 14.18 | -1.12% | 24,908 |
| Oct 29, 2025 | 14.44 | 14.56 | 14.10 | 14.34 | 14.34 | -0.55% | 24,473 |
| Oct 28, 2025 | 14.60 | 14.60 | 14.22 | 14.42 | 14.42 | -1.23% | 22,371 |
| Oct 27, 2025 | 14.92 | 14.92 | 14.00 | 14.60 | 14.60 | -2.28% | 43,140 |
| Oct 24, 2025 | 15.00 | 15.00 | 14.70 | 14.94 | 14.94 | - | 18,176 |
| Oct 23, 2025 | 15.20 | 15.28 | 14.92 | 14.94 | 14.94 | -0.27% | 15,580 |
| Oct 22, 2025 | 15.24 | 15.62 | 14.98 | 14.98 | 14.98 | 1.08% | 107,531 |
| Oct 21, 2025 | 15.18 | 15.20 | 14.28 | 14.82 | 14.82 | 0.54% | 44,312 |
| Oct 20, 2025 | 14.60 | 14.96 | 14.02 | 14.74 | 14.74 | 1.52% | 70,107 |
| Oct 17, 2025 | 14.66 | 14.92 | 14.50 | 14.52 | 14.52 | -2.68% | 34,637 |
| Oct 16, 2025 | 14.70 | 15.00 | 14.50 | 14.92 | 14.92 | 2.90% | 25,382 |
| Oct 15, 2025 | 14.76 | 14.90 | 14.50 | 14.50 | 14.50 | -1.23% | 28,371 |
| Oct 14, 2025 | 15.00 | 15.06 | 14.50 | 14.68 | 14.68 | -2.13% | 44,017 |
| Oct 13, 2025 | 15.20 | 15.22 | 14.80 | 15.00 | 15.00 | -0.66% | 20,496 |
| Oct 10, 2025 | 15.20 | 15.20 | 14.80 | 15.10 | 15.10 | 0.80% | 17,993 |
| Oct 9, 2025 | 15.18 | 15.34 | 14.88 | 14.98 | 14.98 | -0.27% | 22,709 |