TipRanks
Go Ultimate55% OFF

Grupa Niewiadow - PGM spolka akcyjna (GNS) Historical Prices

PL:GNS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202616.0016.0015.5515.8515.85-0.94%167,4350.84
Oct 29, 202616.4516.4515.8516.0016.00-1.84%122,7390.62
Oct 28, 202616.0516.8015.8016.3016.30+1.88%204,3671.04
Oct 27, 202616.0516.0515.7016.0016.00+0.00%78,6100.40
Oct 26, 202616.0016.0015.7516.0016.00-0.93%95,6430.49
Oct 23, 202616.2516.2515.8516.1516.15-0.92%118,4550.61
Oct 22, 202616.6016.7016.2516.3016.30-1.81%111,4700.58
Oct 21, 202616.8016.8016.3516.6016.60-0.60%124,0780.65
Oct 20, 202616.5516.7016.2016.7016.70+0.91%122,3390.64
Oct 19, 202616.0016.9015.9516.5516.55+5.08%179,5080.94
Oct 16, 202615.7515.7515.6515.7515.75-0.63%120,0780.63
Oct 15, 202616.0016.0015.7015.8515.85-0.63%121,8780.65
Oct 14, 202616.0516.1015.6015.9515.95-1.85%202,0631.09
Oct 13, 202616.5516.6016.0016.2516.25-3.27%170,7780.93
Oct 12, 202617.0017.0016.5516.8016.80-1.47%151,0080.82
Oct 09, 202617.0017.0516.7517.0517.05+0.29%92,5090.51
Oct 08, 202617.0517.0516.7017.0017.00-0.29%130,7890.72
Oct 07, 202617.4517.5016.8517.0517.05-2.29%143,0330.79
Oct 06, 202616.8017.5016.7017.4517.45+3.25%225,7871.26
Oct 05, 202617.0017.0016.5016.9016.90+0.60%140,7220.78
Oct 02, 202616.9016.9016.3016.8016.80+0.00%221,2851.24
Oct 01, 202616.1016.8015.6516.8016.80+5.99%330,0061.91
Sep 30, 202616.0516.4015.5515.8515.85-3.65%198,4001.16
Sep 29, 202616.6016.8016.0016.4516.45-2.66%78,2240.46
Sep 28, 202616.5516.9016.5516.9016.90+0.90%76,4070.45
Sep 25, 202616.8516.8516.3516.7516.75+0.30%111,9480.66
Sep 24, 202616.8517.3016.5516.7016.70-4.84%295,9631.79
Sep 23, 202618.0018.2017.5017.5517.55-2.23%176,8271.08
Sep 22, 202617.9018.0017.4517.9517.95-0.28%167,4771.02
Sep 21, 202616.9518.0016.9018.0018.00+5.88%224,3571.38
Sep 18, 202617.2017.2016.5017.0017.00-0.87%464,0572.95
Sep 17, 202617.1517.2016.8517.1517.15+0.00%116,6000.75
Sep 16, 202617.2517.3016.7517.1517.15-0.87%114,9290.74
Sep 15, 202617.6517.6516.7017.3017.30-1.14%150,7230.96
Sep 14, 202617.8018.2517.2017.5017.50-1.69%257,5331.65
Sep 11, 202616.2017.8016.1017.8017.80+9.54%229,4661.48
Sep 10, 202617.9017.9016.2016.2516.25-9.72%478,3643.20
Sep 09, 202618.2518.2516.5018.0018.00-0.55%455,9783.15
Sep 08, 202618.2018.4517.7518.1018.10+1.12%385,2362.76
Sep 07, 202617.1018.1017.1017.9017.90+5.60%578,2444.40
Sep 04, 202615.9017.2515.7516.9516.95+6.94%512,2004.13
Sep 03, 202616.0016.4015.4015.8515.85-2.16%207,0541.69
Sep 02, 202616.1016.2014.8516.2016.20+0.62%358,1093.01
Sep 01, 202616.5516.6015.9516.1016.10-2.72%185,1771.60
Aug 31, 202616.6016.6016.0016.5516.55-0.30%252,2382.21
Aug 28, 202615.8516.7515.7516.6016.60+6.41%524,0694.56
Aug 27, 202615.2015.6514.9015.6015.60+2.63%257,7902.22
Aug 26, 202614.6015.2014.3015.2015.20+4.83%310,3582.73
Aug 25, 202614.3014.5014.1514.5014.50+1.40%102,3460.89
Aug 24, 202614.1514.3013.9014.3014.30+1.42%79,4570.68