TipRanks
Go Ultimate55% OFF

Gielda Papierow Wartosciowych w Warszawie S.A. (GPW) Historical Prices

PL:GPW historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026105.00105.00101.30102.40102.40-1.82%47,5410.46
Oct 29, 2026105.40107.30104.10104.30104.30-0.86%73,6370.71
Oct 28, 2026109.00109.00105.10105.20105.20-2.86%49,2800.47
Oct 27, 2026108.60110.40107.70108.30108.30-1.46%58,3790.56
Oct 26, 2026105.00109.90104.70109.90109.90+4.67%85,8310.82
Oct 23, 2026107.00107.30104.50105.00105.00-2.23%61,3670.58
Oct 22, 2026105.80107.40104.10107.40107.40+1.32%67,6510.64
Oct 21, 2026105.00107.30104.20106.00106.00+0.95%99,1490.95
Oct 20, 2026106.40108.30103.50105.00105.00-1.32%236,1192.32
Oct 19, 2026106.00107.30105.40106.40106.40+0.00%58,9050.57
Oct 16, 2026101.60106.70101.10106.40106.40+4.72%129,0831.25
Oct 15, 2026102.00102.20100.00101.60101.60-0.39%80,0620.77
Oct 14, 2026101.10102.80100.50102.00102.00+0.79%67,0740.65
Oct 13, 2026101.20101.50100.00101.20101.20-0.10%82,6150.80
Oct 12, 202697.20101.3097.05101.30101.30+4.22%110,4261.05
Oct 09, 202695.1598.0594.8597.2097.20+2.75%109,3191.05
Oct 08, 202696.0096.0094.1594.6094.60-1.46%44,1250.42
Oct 07, 202698.0098.0095.9596.0096.00-2.04%45,5510.43
Oct 06, 202699.60100.2097.8098.0098.00-1.61%87,7510.82
Oct 05, 2026102.00102.6098.0099.6099.60-0.30%109,5491.02
Oct 02, 202699.0099.9097.7099.9099.90+0.65%62,0380.58
Oct 01, 202698.20100.3098.2099.2599.25+0.61%100,4750.94
Sep 30, 202698.4099.3598.1598.6598.65+0.25%58,2410.54
Sep 29, 202698.5099.5098.0098.4098.40-0.61%28,4320.26
Sep 28, 202699.30100.5098.1599.0099.00-0.30%99,1150.92
Sep 25, 202698.8099.9598.3599.3099.30+0.51%60,0340.55
Sep 24, 202699.00100.0097.3098.8098.80-0.20%56,2180.52
Sep 23, 2026100.00100.4097.9599.0099.00-1.00%73,8150.68
Sep 22, 2026100.20100.9098.70100.00100.00-0.20%101,8360.94
Sep 21, 202694.65100.7094.65100.20100.20+5.92%131,8371.23
Sep 18, 202695.4595.9093.9594.6094.60-0.89%130,8351.24
Sep 17, 202694.0095.7094.0095.4595.45+1.54%69,5960.66
Sep 16, 202691.2595.6091.1594.0094.00+4.44%149,9461.42
Sep 15, 202688.8591.0587.7590.0090.00+1.29%272,4102.68
Sep 14, 202689.0589.7088.3588.8588.85-0.45%61,4140.61
Sep 11, 202692.2092.2088.7589.2589.25-2.57%91,1540.91
Sep 10, 202691.5592.4090.9091.6091.60+0.00%74,1410.73
Sep 09, 202692.9093.0090.6591.6091.60-1.40%117,6721.16
Sep 08, 202692.1094.2590.8092.9092.90+1.20%109,5771.07
Sep 07, 202694.2094.4591.0091.8091.80-2.18%114,1291.13
Sep 04, 202694.4097.0093.5093.8593.85-0.48%128,6791.28
Sep 03, 202695.3596.5093.5094.3094.30-2.43%82,2690.81
Sep 02, 202695.5096.8594.1596.6596.65+1.10%115,2781.12
Sep 01, 202698.2598.9594.0095.6095.60-2.00%119,2061.18
Aug 31, 202699.65100.6097.5597.5597.55-2.11%998,77111.46
Aug 28, 202699.65100.1099.0099.6599.65+0.81%52,7990.60
Aug 27, 2026100.00100.0098.7098.8598.85-0.75%40,8030.46
Aug 26, 202699.45100.3098.9099.6099.60+0.20%69,4870.79
Aug 25, 2026100.50100.7099.2599.4099.40-1.00%125,8421.44
Aug 24, 202699.50101.4098.60100.40100.40+0.90%49,0780.56