Games Operators S.A. (WSE:GOP)
Poland
· Delayed Price · Currency is PLN 16.28
-0.02 (-0.12%)
Sep 1, 2025, 3:00 PM CET
Games Operators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | 1.62% | 308 |
| Aug 28, 2025 | 16.44 | 16.44 | 15.94 | 16.04 | 16.04 | -2.43% | 2,482 |
| Aug 27, 2025 | 16.46 | 16.46 | 16.02 | 16.44 | 16.44 | -0.12% | 1,382 |
| Aug 26, 2025 | 16.74 | 16.74 | 15.86 | 16.46 | 16.46 | -1.56% | 4,126 |
| Aug 25, 2025 | 16.20 | 16.72 | 16.20 | 16.72 | 16.72 | 2.96% | 2,138 |
| Aug 22, 2025 | 15.40 | 16.40 | 15.30 | 16.24 | 16.24 | 5.45% | 8,177 |
| Aug 21, 2025 | 15.28 | 15.40 | 15.00 | 15.40 | 15.40 | 0.79% | 2,636 |
| Aug 20, 2025 | 15.16 | 15.28 | 15.00 | 15.28 | 15.28 | 1.87% | 2,696 |
| Aug 19, 2025 | 14.98 | 15.26 | 14.98 | 15.00 | 15.00 | 0.13% | 58 |
| Aug 18, 2025 | 15.22 | 15.22 | 14.90 | 14.98 | 14.98 | -1.71% | 322 |
| Aug 14, 2025 | 15.32 | 15.32 | 14.90 | 15.24 | 15.24 | -0.52% | 754 |
| Aug 13, 2025 | 15.32 | 15.32 | 15.10 | 15.32 | 15.32 | - | 1,008 |
| Aug 12, 2025 | 15.18 | 15.36 | 15.18 | 15.32 | 15.32 | 1.32% | 518 |
| Aug 11, 2025 | 14.76 | 15.24 | 14.76 | 15.12 | 15.12 | 2.44% | 569 |
| Aug 8, 2025 | 15.10 | 15.10 | 14.50 | 14.76 | 14.76 | -1.07% | 1,115 |
| Aug 7, 2025 | 14.78 | 15.30 | 14.50 | 14.92 | 14.92 | 2.19% | 3,520 |
| Aug 6, 2025 | 14.58 | 14.72 | 14.46 | 14.60 | 14.60 | 0.97% | 1,054 |
| Aug 5, 2025 | 14.56 | 14.56 | 14.12 | 14.46 | 14.46 | -0.69% | 8,783 |
| Aug 4, 2025 | 14.70 | 14.70 | 14.22 | 14.56 | 14.56 | -0.95% | 3,903 |
| Aug 1, 2025 | 14.76 | 14.78 | 14.36 | 14.70 | 14.70 | - | 4,899 |
| Jul 31, 2025 | 14.72 | 15.10 | 14.60 | 14.70 | 14.70 | 1.38% | 4,161 |
| Jul 30, 2025 | 14.94 | 15.00 | 14.48 | 14.50 | 14.50 | -1.09% | 2,366 |
| Jul 29, 2025 | 15.14 | 15.16 | 14.32 | 14.66 | 14.66 | -2.27% | 13,035 |
| Jul 28, 2025 | 15.48 | 15.48 | 14.02 | 15.00 | 15.00 | -4.46% | 24,750 |
| Jul 25, 2025 | 16.00 | 16.04 | 15.70 | 15.70 | 15.70 | -1.13% | 4,172 |
| Jul 24, 2025 | 15.90 | 16.74 | 15.80 | 15.88 | 15.88 | -0.13% | 3,046 |
| Jul 23, 2025 | 16.24 | 16.24 | 15.54 | 15.90 | 15.90 | -2.81% | 10,497 |
| Jul 22, 2025 | 17.18 | 17.20 | 16.12 | 16.36 | 16.36 | -4.88% | 6,071 |
| Jul 21, 2025 | 17.00 | 17.28 | 16.84 | 17.20 | 17.20 | -0.92% | 746 |
| Jul 18, 2025 | 17.34 | 17.36 | 16.82 | 17.36 | 17.36 | 0.12% | 1,360 |
| Jul 17, 2025 | 17.38 | 17.38 | 17.10 | 17.34 | 17.34 | -0.23% | 356 |
| Jul 16, 2025 | 17.44 | 17.44 | 17.12 | 17.38 | 17.38 | -0.34% | 1,489 |
| Jul 15, 2025 | 17.52 | 17.52 | 17.16 | 17.44 | 17.44 | -0.46% | 1,295 |
| Jul 14, 2025 | 17.98 | 17.98 | 17.20 | 17.52 | 17.52 | -0.79% | 2,029 |
| Jul 11, 2025 | 17.96 | 18.00 | 17.60 | 17.66 | 17.66 | -0.79% | 2,215 |
| Jul 10, 2025 | 17.90 | 18.04 | 17.60 | 17.80 | 17.80 | -0.45% | 2,319 |
| Jul 9, 2025 | 18.00 | 18.08 | 17.70 | 17.88 | 17.88 | -0.67% | 3,656 |
| Jul 8, 2025 | 18.00 | 18.10 | 17.60 | 18.00 | 18.00 | - | 1,198 |
| Jul 7, 2025 | 17.90 | 18.00 | 17.52 | 18.00 | 18.00 | 0.56% | 1,446 |
| Jul 4, 2025 | 18.28 | 18.28 | 17.50 | 17.90 | 17.90 | -0.11% | 6,258 |
| Jul 3, 2025 | 16.54 | 18.34 | 16.36 | 17.92 | 17.92 | 10.21% | 20,162 |
| Jul 2, 2025 | 16.60 | 16.60 | 16.22 | 16.26 | 16.26 | -1.45% | 4,039 |
| Jul 1, 2025 | 16.68 | 16.68 | 16.20 | 16.50 | 16.50 | -1.08% | 1,602 |
| Jun 30, 2025 | 16.70 | 16.70 | 16.10 | 16.68 | 16.68 | -0.12% | 3,168 |
| Jun 27, 2025 | 16.28 | 16.78 | 15.86 | 16.70 | 16.70 | 2.83% | 3,583 |
| Jun 26, 2025 | 15.98 | 16.30 | 15.38 | 16.24 | 16.24 | 1.50% | 6,504 |
| Jun 25, 2025 | 15.76 | 16.16 | 15.32 | 16.00 | 16.00 | 2.70% | 5,857 |
| Jun 24, 2025 | 15.90 | 16.00 | 15.58 | 15.58 | 15.58 | -2.01% | 1,691 |
| Jun 23, 2025 | 15.88 | 16.00 | 15.56 | 15.90 | 15.90 | 2.19% | 2,919 |
| Jun 20, 2025 | 15.90 | 15.90 | 15.56 | 15.56 | 15.56 | -2.14% | 1,637 |