Games Operators S.A. (WSE:GOP)
Poland
· Delayed Price · Currency is PLN 11.10
-0.10 (-0.89%)
At close: Dec 5, 2025
Games Operators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 13.36 | 13.36 | 12.56 | 13.00 | 13.00 | -1.52% | 2,169 |
| Nov 26, 2025 | 12.20 | 13.42 | 12.20 | 13.20 | 13.20 | 8.20% | 5,092 |
| Nov 25, 2025 | 12.64 | 12.64 | 12.12 | 12.20 | 12.20 | -1.13% | 1,542 |
| Nov 24, 2025 | 12.70 | 12.70 | 11.90 | 12.34 | 12.34 | -2.83% | 8,751 |
| Nov 21, 2025 | 13.20 | 13.20 | 12.20 | 12.70 | 12.70 | -6.34% | 21,361 |
| Nov 20, 2025 | 13.22 | 13.56 | 13.22 | 13.56 | 13.56 | 2.26% | 1,984 |
| Nov 19, 2025 | 13.72 | 13.72 | 13.26 | 13.26 | 13.26 | -3.35% | 4,064 |
| Nov 18, 2025 | 13.76 | 13.76 | 13.38 | 13.72 | 13.72 | 0.59% | 5,998 |
| Nov 17, 2025 | 13.74 | 13.74 | 13.40 | 13.64 | 13.64 | -1.02% | 1,854 |
| Nov 14, 2025 | 13.76 | 13.78 | 13.30 | 13.78 | 13.78 | 0.73% | 3,667 |
| Nov 13, 2025 | 13.70 | 13.78 | 13.40 | 13.68 | 13.68 | -0.15% | 4,568 |
| Nov 12, 2025 | 13.80 | 13.80 | 13.40 | 13.70 | 13.70 | -0.58% | 2,132 |
| Nov 10, 2025 | 13.50 | 13.80 | 13.40 | 13.78 | 13.78 | 0.73% | 3,766 |
| Nov 7, 2025 | 13.80 | 13.98 | 13.68 | 13.68 | 13.68 | -0.87% | 2,018 |
| Nov 6, 2025 | 14.34 | 14.34 | 13.68 | 13.80 | 13.80 | -3.90% | 3,539 |
| Nov 5, 2025 | 14.50 | 14.88 | 13.24 | 14.36 | 14.36 | -0.83% | 10,581 |
| Nov 4, 2025 | 14.70 | 14.76 | 14.48 | 14.48 | 14.48 | -2.56% | 4,040 |
| Nov 3, 2025 | 14.50 | 14.86 | 14.50 | 14.86 | 14.86 | - | 427 |
| Oct 31, 2025 | 14.98 | 14.98 | 14.50 | 14.86 | 14.86 | -0.67% | 2,167 |
| Oct 30, 2025 | 15.14 | 15.14 | 14.54 | 14.96 | 14.96 | 3.17% | 141 |
| Oct 29, 2025 | 14.58 | 15.16 | 14.50 | 14.50 | 14.50 | - | 3,733 |
| Oct 28, 2025 | 14.62 | 14.62 | 14.44 | 14.50 | 14.50 | 0.28% | 1,358 |
| Oct 27, 2025 | 14.52 | 14.70 | 14.42 | 14.46 | 14.46 | -0.28% | 1,875 |
| Oct 24, 2025 | 14.76 | 14.76 | 14.50 | 14.50 | 14.50 | -0.96% | 2,357 |
| Oct 23, 2025 | 14.60 | 14.86 | 14.50 | 14.64 | 14.64 | 0.27% | 2,221 |
| Oct 22, 2025 | 14.84 | 14.84 | 14.52 | 14.60 | 14.60 | -0.27% | 461 |
| Oct 21, 2025 | 14.54 | 14.90 | 14.54 | 14.64 | 14.64 | -0.41% | 740 |
| Oct 20, 2025 | 14.78 | 15.18 | 14.52 | 14.70 | 14.70 | 0.27% | 5,479 |
| Oct 17, 2025 | 15.28 | 15.28 | 14.44 | 14.66 | 14.66 | -4.06% | 5,199 |
| Oct 16, 2025 | 15.28 | 15.48 | 14.98 | 15.28 | 15.28 | - | 2,171 |
| Oct 15, 2025 | 15.20 | 15.48 | 15.10 | 15.28 | 15.28 | 0.53% | 2,578 |
| Oct 14, 2025 | 15.50 | 15.50 | 15.10 | 15.20 | 15.20 | 0.53% | 3,450 |
| Oct 13, 2025 | 15.58 | 15.60 | 15.00 | 15.12 | 15.12 | -0.66% | 3,594 |
| Oct 10, 2025 | 15.26 | 15.76 | 14.86 | 15.22 | 15.22 | -0.26% | 2,050 |
| Oct 9, 2025 | 14.90 | 15.40 | 14.64 | 15.26 | 15.26 | 3.81% | 5,197 |
| Oct 8, 2025 | 14.82 | 15.06 | 14.64 | 14.70 | 14.70 | -0.81% | 3,315 |
| Oct 7, 2025 | 15.40 | 15.40 | 14.82 | 14.82 | 14.82 | -2.50% | 884 |
| Oct 6, 2025 | 15.04 | 15.20 | 14.64 | 15.20 | 15.20 | 1.06% | 3,234 |
| Oct 3, 2025 | 15.24 | 15.24 | 15.04 | 15.04 | 15.04 | -1.31% | 881 |
| Oct 2, 2025 | 15.14 | 15.38 | 15.10 | 15.24 | 15.24 | -0.13% | 2,389 |
| Oct 1, 2025 | 15.16 | 15.30 | 15.12 | 15.26 | 15.26 | -1.55% | 792 |
| Sep 30, 2025 | 15.50 | 15.50 | 15.20 | 15.50 | 15.50 | 1.31% | 1,444 |
| Sep 29, 2025 | 15.44 | 15.46 | 15.28 | 15.30 | 15.30 | - | 927 |
| Sep 26, 2025 | 15.48 | 15.48 | 15.30 | 15.30 | 15.30 | 1.19% | 522 |