Grupa Niewiadów - PGM S.A. (WSE:GNS)
Poland
· Delayed Price · Currency is PLN 16.06
-0.08 (-0.50%)
At close: Sep 26, 2025
Grupa Niewiadów - PGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 16.06 | 16.16 | 15.74 | 16.16 | 16.16 | 0.62% | 41,991 |
| Sep 22, 2025 | 16.30 | 16.40 | 16.02 | 16.06 | 16.06 | -1.71% | 58,138 |
| Sep 19, 2025 | 15.90 | 16.50 | 15.84 | 16.34 | 16.34 | 4.34% | 143,556 |
| Sep 18, 2025 | 15.76 | 16.96 | 15.38 | 15.66 | 15.66 | -0.63% | 254,875 |
| Sep 17, 2025 | 15.70 | 15.80 | 15.42 | 15.76 | 15.76 | 1.29% | 107,591 |
| Sep 16, 2025 | 15.58 | 15.78 | 15.34 | 15.56 | 15.56 | 0.13% | 33,209 |
| Sep 15, 2025 | 15.60 | 15.82 | 15.34 | 15.54 | 15.54 | 0.26% | 32,963 |
| Sep 12, 2025 | 15.68 | 15.74 | 15.00 | 15.50 | 15.50 | -1.15% | 72,699 |
| Sep 11, 2025 | 15.84 | 16.26 | 15.28 | 15.68 | 15.68 | -1.01% | 88,928 |
| Sep 10, 2025 | 15.00 | 16.72 | 15.00 | 15.84 | 15.84 | 5.32% | 224,004 |
| Sep 9, 2025 | 15.12 | 15.36 | 14.94 | 15.04 | 15.04 | -0.53% | 64,371 |
| Sep 8, 2025 | 15.26 | 15.56 | 15.00 | 15.12 | 15.12 | 0.80% | 75,127 |
| Sep 5, 2025 | 15.74 | 15.80 | 14.92 | 15.00 | 15.00 | -2.22% | 84,930 |
| Sep 4, 2025 | 15.32 | 15.50 | 15.00 | 15.34 | 15.34 | 0.26% | 60,478 |
| Sep 3, 2025 | 15.30 | 17.14 | 14.70 | 15.30 | 15.30 | 0.13% | 164,693 |
| Sep 2, 2025 | 15.38 | 15.40 | 15.16 | 15.28 | 15.28 | 0.26% | 25,714 |
| Sep 1, 2025 | 15.24 | 15.46 | 15.04 | 15.24 | 15.24 | 0.26% | 26,139 |
| Aug 29, 2025 | 15.20 | 15.28 | 15.04 | 15.20 | 15.20 | 1.33% | 32,393 |
| Aug 28, 2025 | 14.86 | 15.16 | 14.76 | 15.00 | 15.00 | 0.94% | 20,977 |
| Aug 27, 2025 | 14.92 | 15.60 | 14.74 | 14.86 | 14.86 | 0.68% | 46,031 |
| Aug 26, 2025 | 14.80 | 14.96 | 14.68 | 14.76 | 14.76 | 0.14% | 19,687 |
| Aug 25, 2025 | 14.98 | 14.98 | 14.66 | 14.74 | 14.74 | -1.60% | 28,295 |
| Aug 22, 2025 | 14.98 | 15.14 | 14.56 | 14.98 | 14.98 | 1.90% | 39,357 |
| Aug 21, 2025 | 14.66 | 15.00 | 14.50 | 14.70 | 14.70 | 0.68% | 31,374 |
| Aug 20, 2025 | 14.94 | 14.96 | 14.44 | 14.60 | 14.60 | -2.54% | 37,347 |
| Aug 19, 2025 | 14.94 | 15.64 | 14.28 | 14.98 | 14.98 | 2.18% | 149,700 |
| Aug 18, 2025 | 13.18 | 15.20 | 13.18 | 14.66 | 14.66 | 10.39% | 112,413 |
| Aug 14, 2025 | 13.80 | 13.80 | 13.00 | 13.28 | 13.28 | -2.92% | 59,804 |
| Aug 13, 2025 | 13.66 | 13.76 | 13.42 | 13.68 | 13.68 | 1.03% | 36,454 |
| Aug 12, 2025 | 14.04 | 14.04 | 13.40 | 13.54 | 13.54 | -1.74% | 29,514 |
| Aug 11, 2025 | 13.60 | 14.18 | 13.60 | 13.78 | 13.78 | 1.77% | 40,770 |
| Aug 8, 2025 | 12.90 | 13.80 | 12.62 | 13.54 | 13.54 | 4.96% | 172,252 |
| Aug 7, 2025 | 14.00 | 14.00 | 12.50 | 12.90 | 12.90 | -8.51% | 305,194 |
| Aug 6, 2025 | 14.72 | 14.90 | 13.44 | 14.10 | 14.10 | -4.21% | 122,581 |
| Aug 5, 2025 | 15.26 | 15.50 | 14.54 | 14.72 | 14.72 | -3.54% | 62,547 |
| Aug 4, 2025 | 15.24 | 15.78 | 15.00 | 15.26 | 15.26 | 0.13% | 51,009 |
| Aug 1, 2025 | 15.34 | 15.68 | 15.10 | 15.24 | 15.24 | -2.06% | 52,145 |
| Jul 31, 2025 | 15.94 | 16.10 | 15.50 | 15.56 | 15.56 | -0.89% | 31,809 |
| Jul 30, 2025 | 15.78 | 16.18 | 15.58 | 15.70 | 15.70 | -0.51% | 55,836 |
| Jul 29, 2025 | 15.92 | 16.06 | 15.50 | 15.78 | 15.78 | -1.99% | 48,520 |
| Jul 28, 2025 | 16.60 | 16.80 | 16.00 | 16.10 | 16.10 | 2.42% | 92,785 |
| Jul 25, 2025 | 16.16 | 16.30 | 15.60 | 15.72 | 15.72 | -2.36% | 30,439 |
| Jul 24, 2025 | 15.14 | 16.38 | 15.10 | 16.10 | 16.10 | 6.34% | 123,722 |
| Jul 23, 2025 | 15.80 | 15.80 | 15.00 | 15.14 | 15.14 | -4.54% | 133,329 |
| Jul 22, 2025 | 16.30 | 16.30 | 15.30 | 15.86 | 15.86 | -4.23% | 165,070 |
| Jul 21, 2025 | 16.80 | 16.96 | 16.30 | 16.56 | 16.56 | -2.24% | 61,163 |
| Jul 18, 2025 | 16.80 | 16.96 | 16.50 | 16.94 | 16.94 | 0.83% | 41,911 |