Skip to main content
Grupa Niewiadów - PGM S.A (WSE:GNS)
Poland flag Poland · Delayed Price · Currency is PLN
17.35
+0.05 (0.29%)
Last updated: Apr 29, 2026, 12:54 PM CET

Grupa Niewiadów - PGM S.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.9018.1517.3017.3017.30-2.26%85,912
Apr 27, 202617.6017.9017.4017.7017.701.72%99,967
Apr 24, 202618.5018.5017.2517.4017.40-5.43%278,813
Apr 23, 202619.5019.5017.7018.4018.40-4.42%224,110
Apr 22, 202619.9019.9018.4019.2519.25-1.28%341,327
Apr 21, 202621.5022.0019.0019.5019.50-4.41%509,948
Apr 20, 202619.7520.9019.5020.4020.404.62%423,672
Apr 17, 202619.0019.7018.5519.5019.502.63%201,826
Apr 16, 202617.9019.5017.9019.0019.007.95%500,818
Apr 15, 202616.7018.0016.6017.6017.606.02%152,111
Apr 14, 202616.9016.9516.4516.6016.60-1.78%54,623
Apr 13, 202616.8517.0016.5016.9016.901.81%44,063
Apr 10, 202616.5017.0016.3516.6016.60-48,831
Apr 9, 202617.2017.2016.3016.6016.60-2.35%47,135
Apr 8, 202617.3017.3016.5017.0017.000.89%81,020
Apr 7, 202618.1018.4016.3016.8516.85-1.46%160,960
Apr 2, 202616.8017.1016.2217.1017.100.71%59,410
Apr 1, 202617.0017.2616.4016.9816.981.31%114,179
Mar 31, 202615.7817.7215.6216.7616.7611.73%280,037
Mar 30, 202615.3615.3614.5015.0015.00-2.34%65,164
Mar 27, 202615.9416.2015.2215.3615.36-3.52%133,300
Mar 26, 202616.3616.5815.6015.9215.92-3.28%165,698
Mar 25, 202616.8616.8616.3416.4616.46-3.06%88,619
Mar 24, 202617.4617.4616.7016.9816.98-1.85%100,340
Mar 23, 202617.7817.7816.9417.3017.30-3.67%135,231
Mar 20, 202618.5418.7417.5017.9617.96-2.29%90,394
Mar 19, 202618.3818.8017.8218.3818.38-77,477
Mar 18, 202618.7419.0618.1218.3818.38-0.54%177,880
Mar 17, 202617.6818.7817.2618.4818.484.17%134,401
Mar 16, 202617.2217.8016.9817.7417.743.38%57,370
Mar 13, 202617.3817.4016.8017.1617.16-1.49%97,878
Mar 12, 202617.7217.8017.2017.4217.42-1.69%40,630
Mar 11, 202618.3018.3417.5017.7217.72-1.56%113,249
Mar 10, 202617.4018.7017.4018.0018.007.66%170,848
Mar 9, 202617.3017.3016.1216.7216.72-5.11%153,722
Mar 6, 202618.7418.7417.0417.6217.62-3.50%141,702
Mar 5, 202619.0019.0418.2218.2618.26-3.39%81,924
Mar 4, 202618.9619.4018.4218.9018.900.75%69,347
Mar 3, 202620.0020.1018.0218.7618.76-4.67%240,799
Mar 2, 202620.2021.0019.5019.6819.682.61%369,679
Feb 27, 202617.5419.4417.3819.1819.188.36%274,984
Feb 26, 202618.2218.2217.5017.7017.70-2.85%131,919
Feb 25, 202619.0019.1617.6618.2218.22-2.15%241,504
Feb 24, 202618.2019.5018.1418.6218.623.56%427,685
Feb 23, 202617.2018.3017.1017.9817.987.02%319,345
Feb 20, 202615.9018.0015.8016.8016.809.09%434,824
Feb 19, 202615.2815.5215.1015.4015.401.85%87,135
Feb 18, 202615.2015.3814.8015.1215.121.20%58,372
Feb 17, 202615.2015.3814.8014.9414.94-1.71%47,291
Feb 16, 202614.5415.4814.5415.2015.205.12%163,133
Feb 13, 202614.8814.8814.2014.4614.46-1.77%61,570
Feb 12, 202614.1014.8814.0014.7214.724.69%136,176
Feb 11, 202614.4214.6013.8214.0614.064.15%212,596
Feb 10, 202613.1413.6012.9813.5013.502.74%40,959
Feb 9, 202613.3413.4612.8613.1413.140.92%39,292
Feb 6, 202613.0613.4012.9813.0213.020.31%12,672
Feb 5, 202613.2413.2412.8412.9812.98-0.46%24,381
Feb 4, 202613.0013.2613.0013.0413.04-0.46%6,455
Feb 3, 202613.3013.4613.1013.1013.10-2.24%24,299
Feb 2, 202613.5413.5413.0613.4013.40-1.62%34,419
Jan 30, 202613.6413.9013.2413.6213.620.89%42,058
Jan 29, 202613.5013.8013.1013.5013.500.75%41,123
Jan 28, 202613.4414.0012.7413.4013.400.30%90,344
Jan 27, 202612.6213.5012.6213.3613.366.88%49,428
Jan 26, 202612.6812.7611.9012.5012.50-1.42%44,017
Jan 23, 202611.3813.4010.9012.6812.68-6.35%285,052
Jan 22, 202613.6013.7613.3213.5413.540.30%36,904
Jan 21, 202613.9013.9013.1013.5013.50-3.57%66,605
Jan 20, 202613.9414.0813.6014.0014.000.72%38,216
Jan 19, 202615.0215.2013.6413.9013.90-7.33%139,673
Jan 16, 202613.0815.3012.8615.0015.0014.68%148,952
Jan 15, 202613.0813.1812.8413.0813.080.62%16,345
Jan 14, 202612.9613.1412.8213.0013.001.25%36,012
Jan 13, 202613.3213.5812.8012.8412.84-5.59%43,309
Jan 12, 202613.5014.0013.5013.6013.600.74%34,066
Jan 9, 202613.4613.5013.2013.5013.500.75%29,208
Jan 8, 202613.2213.7213.0013.4013.40-1.62%23,294
Jan 7, 202614.2214.2213.3413.6213.62-1.87%54,572
Jan 5, 202614.0014.3213.6013.8813.883.74%74,405
Jan 2, 202612.4814.2012.4613.3813.3810.21%135,648
Dec 30, 202511.0012.5010.5612.1412.1415.40%98,893
Dec 29, 20259.9010.789.9010.5210.526.26%63,255
Dec 23, 202510.8410.849.709.909.90-7.48%149,570
Dec 22, 202511.9011.9010.5010.7010.70-9.17%125,534
Dec 19, 202511.7612.0811.6211.7811.78-27,042
Dec 18, 202511.6012.0011.6011.7811.781.55%40,363
Dec 17, 202512.0012.0011.2211.6011.60-1.19%49,576
Dec 16, 202512.3012.3011.7011.7411.74-4.86%33,967
Dec 15, 202512.9012.9011.9812.3412.34-4.49%35,688
Dec 12, 202513.2613.2612.7212.9212.92-2.27%20,495
Dec 11, 202513.3013.3613.2013.2213.22-0.30%19,980
Dec 10, 202513.2413.3013.0813.2613.260.15%19,013
Dec 9, 202513.2213.3013.1613.2413.24-30,317
Dec 8, 202512.9413.2612.8613.2413.240.30%15,191
Dec 5, 202513.1613.2813.0013.2013.200.30%12,265
Dec 4, 202513.2613.6013.1213.1613.160.46%12,419
Dec 3, 202512.7813.6012.7813.1013.102.50%23,613
Dec 2, 202513.7813.7812.6212.7812.78-6.03%30,293
Dec 1, 202512.4414.0012.4013.6013.6010.39%63,748
Nov 28, 202512.0812.5812.0812.3212.321.99%13,444