Grupa Niewiadów - PGM S.A. (WSE:GNS)
Poland
· Delayed Price · Currency is PLN 13.20
+0.04 (0.30%)
At close: Dec 5, 2025
Grupa Niewiadów - PGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 15.20 | 15.56 | 15.02 | 15.02 | 15.02 | 0.27% | 41,454 |
| Oct 7, 2025 | 14.98 | 15.18 | 14.50 | 14.98 | 14.98 | -0.53% | 29,960 |
| Oct 6, 2025 | 15.46 | 15.46 | 14.94 | 15.06 | 15.06 | -2.33% | 51,693 |
| Oct 3, 2025 | 15.58 | 15.70 | 15.24 | 15.42 | 15.42 | -0.39% | 24,425 |
| Oct 2, 2025 | 15.70 | 15.70 | 15.14 | 15.48 | 15.48 | 0.13% | 28,686 |
| Oct 1, 2025 | 15.74 | 15.74 | 15.04 | 15.46 | 15.46 | -1.28% | 78,465 |
| Sep 30, 2025 | 16.00 | 16.02 | 15.44 | 15.66 | 15.66 | -1.88% | 38,051 |
| Sep 29, 2025 | 16.18 | 16.18 | 15.50 | 15.96 | 15.96 | -0.62% | 39,708 |
| Sep 26, 2025 | 16.20 | 16.30 | 15.90 | 16.06 | 16.06 | -0.50% | 35,282 |
| Sep 25, 2025 | 16.08 | 16.14 | 15.90 | 16.14 | 16.14 | -0.37% | 25,859 |
| Sep 24, 2025 | 16.16 | 16.40 | 16.00 | 16.20 | 16.20 | 0.25% | 36,014 |