Games Operators S.A. (WSE:GOP)
Poland
· Delayed Price · Currency is PLN 13.20
-0.25 (-1.86%)
Apr 28, 2026, 4:41 PM CET
Games Operators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.05 | 13.45 | 13.05 | 13.20 | - | -1.86% | 989 |
| Apr 27, 2026 | 13.40 | 13.55 | 13.05 | 13.45 | 13.45 | 1.89% | 1,640 |
| Apr 24, 2026 | 13.05 | 13.35 | 13.05 | 13.20 | 13.20 | 1.15% | 494 |
| Apr 23, 2026 | 13.40 | 13.45 | 12.90 | 13.05 | 13.05 | -2.61% | 2,496 |
| Apr 22, 2026 | 13.40 | 13.50 | 13.00 | 13.40 | 13.40 | 1.52% | 1,581 |
| Apr 21, 2026 | 13.15 | 13.60 | 12.80 | 13.20 | 13.20 | 0.38% | 5,429 |
| Apr 20, 2026 | 13.10 | 13.40 | 12.65 | 13.15 | 13.15 | 1.15% | 8,916 |
| Apr 17, 2026 | 12.70 | 13.20 | 12.70 | 13.00 | 13.00 | 2.36% | 8,465 |
| Apr 16, 2026 | 12.00 | 12.70 | 11.40 | 12.70 | 12.70 | 5.83% | 7,801 |
| Apr 15, 2026 | 11.90 | 12.00 | 11.75 | 12.00 | 12.00 | - | 2,317 |
| Apr 14, 2026 | 11.55 | 12.00 | 11.55 | 12.00 | 12.00 | 3.90% | 6,820 |
| Apr 13, 2026 | 12.05 | 12.50 | 10.95 | 11.55 | 11.55 | -3.75% | 23,414 |
| Apr 10, 2026 | 11.45 | 12.55 | 11.30 | 12.00 | 12.00 | 12.15% | 37,707 |
| Apr 9, 2026 | 10.30 | 10.75 | 10.00 | 10.70 | 10.70 | 3.88% | 2,751 |
| Apr 8, 2026 | 10.25 | 10.55 | 10.20 | 10.30 | 10.30 | 0.49% | 1,027 |
| Apr 7, 2026 | 10.40 | 10.60 | 10.05 | 10.25 | 10.25 | -4.03% | 1,658 |
| Apr 2, 2026 | 10.62 | 10.68 | 10.36 | 10.68 | 10.68 | 0.56% | 452 |
| Apr 1, 2026 | 10.36 | 10.66 | 10.36 | 10.62 | 10.62 | 0.38% | 289 |
| Mar 31, 2026 | 10.60 | 10.60 | 10.46 | 10.58 | 10.58 | 0.76% | 72 |
| Mar 30, 2026 | 10.36 | 10.72 | 10.10 | 10.50 | 10.50 | 1.35% | 1,215 |
| Mar 27, 2026 | 10.44 | 10.44 | 10.18 | 10.36 | 10.36 | -0.77% | 670 |
| Mar 26, 2026 | 10.28 | 11.00 | 10.28 | 10.44 | 10.44 | 5.45% | 2,625 |
| Mar 25, 2026 | 10.36 | 10.36 | 9.82 | 9.90 | 9.90 | -4.26% | 2,610 |
| Mar 24, 2026 | 10.36 | 10.36 | 10.34 | 10.34 | 10.34 | 0.98% | 345 |
| Mar 23, 2026 | 10.22 | 10.38 | 10.00 | 10.24 | 10.24 | -2.10% | 10,993 |
| Mar 20, 2026 | 10.32 | 10.46 | 10.24 | 10.46 | 10.46 | 1.55% | 266 |
| Mar 19, 2026 | 10.40 | 10.40 | 10.24 | 10.30 | 10.30 | -0.19% | 946 |
| Mar 18, 2026 | 10.22 | 10.32 | 10.22 | 10.32 | 10.32 | -0.39% | 30 |
| Mar 17, 2026 | 10.68 | 10.70 | 10.32 | 10.36 | 10.36 | -0.38% | 1,879 |
| Mar 16, 2026 | 10.24 | 11.00 | 10.24 | 10.40 | 10.40 | 1.56% | 2,661 |
| Mar 13, 2026 | 10.18 | 10.26 | 9.86 | 10.24 | 10.24 | 3.85% | 2,931 |
| Mar 12, 2026 | 10.18 | 10.20 | 9.86 | 9.86 | 9.86 | -3.14% | 2,821 |
| Mar 11, 2026 | 10.22 | 10.22 | 9.90 | 10.18 | 10.18 | 1.39% | 14,117 |
| Mar 10, 2026 | 10.48 | 10.48 | 10.04 | 10.04 | 10.04 | -4.20% | 15,950 |
| Mar 9, 2026 | 10.52 | 10.60 | 10.06 | 10.48 | 10.48 | -0.38% | 2,774 |
| Mar 6, 2026 | 10.50 | 10.52 | 10.20 | 10.52 | 10.52 | 1.74% | 2,137 |
| Mar 5, 2026 | 10.56 | 10.60 | 10.30 | 10.34 | 10.34 | 0.19% | 1,185 |
| Mar 4, 2026 | 10.32 | 10.50 | 10.32 | 10.32 | 10.32 | 0.19% | 561 |
| Mar 3, 2026 | 10.58 | 10.58 | 10.30 | 10.30 | 10.30 | -2.65% | 2,878 |
| Mar 2, 2026 | 10.78 | 10.78 | 10.48 | 10.58 | 10.58 | -2.76% | 875 |
| Feb 27, 2026 | 10.80 | 10.88 | 10.68 | 10.88 | 10.88 | 1.68% | 339 |
| Feb 26, 2026 | 10.66 | 10.70 | 10.50 | 10.70 | 10.70 | 1.13% | 985 |
| Feb 25, 2026 | 10.78 | 10.78 | 10.48 | 10.58 | 10.58 | -1.86% | 445 |
| Feb 24, 2026 | 10.80 | 10.80 | 10.44 | 10.78 | 10.78 | 2.28% | 924 |
| Feb 23, 2026 | 10.58 | 10.80 | 10.44 | 10.54 | 10.54 | 0.76% | 1,071 |
| Feb 20, 2026 | 10.58 | 10.58 | 10.44 | 10.46 | 10.46 | -0.19% | 663 |
| Feb 19, 2026 | 10.44 | 10.70 | 10.44 | 10.48 | 10.48 | -2.96% | 2,828 |
| Feb 18, 2026 | 10.80 | 10.80 | 10.22 | 10.80 | 10.80 | 1.89% | 65 |
| Feb 17, 2026 | 10.88 | 10.88 | 10.60 | 10.60 | 10.60 | -0.93% | 1,498 |
| Feb 16, 2026 | 10.88 | 10.88 | 10.66 | 10.70 | 10.70 | -1.47% | 691 |
| Feb 13, 2026 | 11.00 | 11.00 | 10.54 | 10.86 | 10.86 | -1.63% | 2,193 |
| Feb 12, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 267 |
| Feb 11, 2026 | 11.06 | 11.06 | 10.76 | 11.04 | 11.04 | -0.18% | 739 |
| Feb 10, 2026 | 10.86 | 11.08 | 10.70 | 11.06 | 11.06 | 3.36% | 588 |
| Feb 9, 2026 | 10.58 | 10.86 | 10.58 | 10.70 | 10.70 | -0.74% | 734 |
| Feb 6, 2026 | 10.64 | 10.78 | 10.50 | 10.78 | 10.78 | 2.67% | 441 |
| Feb 5, 2026 | 10.76 | 10.76 | 10.40 | 10.50 | 10.50 | -2.78% | 3,386 |
| Feb 4, 2026 | 11.20 | 11.20 | 10.64 | 10.80 | 10.80 | -3.57% | 2,334 |
| Feb 3, 2026 | 11.04 | 11.20 | 10.80 | 11.20 | 11.20 | 1.45% | 1,536 |
| Feb 2, 2026 | 10.92 | 11.28 | 10.70 | 11.04 | 11.04 | -2.30% | 6,497 |
| Jan 30, 2026 | 10.96 | 11.36 | 10.82 | 11.30 | 11.30 | -0.88% | 2,192 |
| Jan 29, 2026 | 11.98 | 11.98 | 10.84 | 11.40 | 11.40 | -4.20% | 13,543 |
| Jan 28, 2026 | 11.90 | 11.90 | 11.74 | 11.90 | 11.90 | 1.71% | 463 |
| Jan 27, 2026 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -2.50% | 1,053 |
| Jan 26, 2026 | 12.34 | 12.38 | 11.70 | 12.00 | 12.00 | 1.35% | 2,409 |
| Jan 23, 2026 | 12.22 | 12.22 | 11.80 | 11.84 | 11.84 | -1.99% | 485 |
| Jan 22, 2026 | 12.38 | 12.38 | 11.64 | 12.08 | 12.08 | 0.67% | 5,101 |
| Jan 21, 2026 | 11.90 | 12.00 | 11.62 | 12.00 | 12.00 | 0.84% | 3,442 |
| Jan 20, 2026 | 12.14 | 12.14 | 11.60 | 11.90 | 11.90 | -1.82% | 3,812 |
| Jan 19, 2026 | 11.60 | 12.44 | 11.44 | 12.12 | 12.12 | 4.66% | 16,011 |
| Jan 16, 2026 | 11.10 | 11.80 | 11.10 | 11.58 | 11.58 | 2.48% | 3,397 |
| Jan 15, 2026 | 11.28 | 11.50 | 11.28 | 11.30 | 11.30 | -1.74% | 2,504 |
| Jan 14, 2026 | 11.02 | 11.50 | 10.80 | 11.50 | 11.50 | 3.23% | 13,604 |
| Jan 13, 2026 | 11.38 | 11.38 | 11.00 | 11.14 | 11.14 | 1.64% | 2,356 |
| Jan 12, 2026 | 11.10 | 11.32 | 10.80 | 10.96 | 10.96 | -1.97% | 7,932 |
| Jan 9, 2026 | 10.48 | 11.18 | 10.48 | 11.18 | 11.18 | 5.67% | 6,801 |
| Jan 8, 2026 | 11.28 | 11.40 | 10.32 | 10.58 | 10.58 | -3.64% | 15,172 |
| Jan 7, 2026 | 11.00 | 11.46 | 10.72 | 10.98 | 10.98 | - | 8,388 |
| Jan 5, 2026 | 11.00 | 11.80 | 10.68 | 10.98 | 10.98 | -0.18% | 12,576 |
| Jan 2, 2026 | 11.16 | 11.16 | 10.24 | 11.00 | 11.00 | 1.85% | 15,090 |
| Dec 30, 2025 | 10.24 | 10.80 | 10.10 | 10.80 | 10.80 | 7.78% | 5,292 |
| Dec 29, 2025 | 10.30 | 10.34 | 9.92 | 10.02 | 10.02 | -2.72% | 14,789 |
| Dec 23, 2025 | 10.00 | 10.30 | 9.90 | 10.30 | 10.30 | 3.00% | 11,234 |
| Dec 22, 2025 | 10.00 | 10.10 | 9.62 | 10.00 | 10.00 | - | 11,630 |
| Dec 19, 2025 | 10.20 | 10.20 | 9.89 | 10.00 | 10.00 | -0.99% | 8,699 |
| Dec 18, 2025 | 9.54 | 10.42 | 9.50 | 10.10 | 10.10 | 5.87% | 12,576 |
| Dec 17, 2025 | 9.40 | 9.68 | 9.25 | 9.54 | 9.54 | -0.21% | 4,882 |
| Dec 16, 2025 | 9.79 | 9.85 | 9.41 | 9.56 | 9.56 | -2.35% | 12,598 |
| Dec 15, 2025 | 10.02 | 10.16 | 9.72 | 9.79 | 9.79 | -3.26% | 18,346 |
| Dec 12, 2025 | 10.40 | 10.42 | 9.82 | 10.12 | 10.12 | -2.88% | 18,404 |
| Dec 11, 2025 | 10.46 | 10.52 | 10.14 | 10.42 | 10.42 | -0.38% | 4,201 |
| Dec 10, 2025 | 10.50 | 10.50 | 10.10 | 10.46 | 10.46 | -0.57% | 4,916 |
| Dec 9, 2025 | 10.52 | 10.62 | 10.12 | 10.52 | 10.52 | -1.50% | 12,948 |
| Dec 8, 2025 | 11.06 | 11.06 | 10.10 | 10.68 | 10.68 | -3.78% | 13,698 |
| Dec 5, 2025 | 11.20 | 11.20 | 10.50 | 11.10 | 11.10 | -0.89% | 9,572 |
| Dec 4, 2025 | 11.58 | 11.58 | 10.90 | 11.20 | 11.20 | 0.36% | 4,902 |
| Dec 3, 2025 | 11.30 | 11.98 | 11.06 | 11.16 | 11.16 | -1.24% | 6,411 |
| Dec 2, 2025 | 11.88 | 11.88 | 10.94 | 11.30 | 11.30 | -2.92% | 27,965 |
| Dec 1, 2025 | 12.60 | 12.76 | 11.52 | 11.64 | 11.64 | -7.18% | 14,630 |
| Nov 28, 2025 | 12.58 | 12.80 | 12.20 | 12.54 | 12.54 | -3.54% | 4,670 |