Gaming Factory S.A. (WSE:GIF)
Poland
· Delayed Price · Currency is PLN 6.58
+0.20 (3.13%)
Dec 5, 2025, 5:00 PM CET
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 | 6.38 | - | - | 2,796 |
| 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 |