Globe Trade Centre S.A. (WSE:GTC)
Poland · Delayed Price · Currency is PLN 4.300
-0.110 (-2.49%)
Aug 28, 2025, 2:33 PM CET
Globe Trade Centre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.47 | 4.47 | 4.32 | 4.41 | 4.41 | -0.68% | 5,172 |
| Aug 26, 2025 | 4.45 | 4.46 | 4.36 | 4.44 | 4.44 | - | 59,433 |
| Aug 25, 2025 | 4.36 | 4.44 | 4.32 | 4.44 | 4.44 | 1.83% | 3,050 |
| Aug 22, 2025 | 4.40 | 4.40 | 4.32 | 4.36 | 4.36 | -0.91% | 4,310 |
| Aug 21, 2025 | 4.30 | 4.48 | 4.28 | 4.40 | 4.40 | 0.92% | 12,103 |
| Aug 20, 2025 | 4.41 | 4.42 | 4.36 | 4.36 | 4.36 | -1.80% | 5,199 |
| Aug 19, 2025 | 4.45 | 4.49 | 4.44 | 4.44 | 4.44 | -0.22% | 22,364 |
| Aug 18, 2025 | 4.45 | 4.46 | 4.44 | 4.45 | 4.45 | - | 15,216 |
| Aug 14, 2025 | 4.30 | 4.45 | 4.30 | 4.45 | 4.45 | 1.14% | 7,648 |
| Aug 13, 2025 | 4.35 | 4.44 | 4.35 | 4.40 | 4.40 | - | 1,495 |
| Aug 12, 2025 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 2.33% | 60,485 |
| Aug 11, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 0.70% | 7,304 |
| Aug 8, 2025 | 4.20 | 4.27 | 4.20 | 4.27 | 4.27 | -0.23% | 179 |
| Aug 7, 2025 | 4.28 | 4.30 | 4.20 | 4.28 | 4.28 | -1.61% | 1,179 |
| Aug 6, 2025 | 4.30 | 4.35 | 4.28 | 4.35 | 4.35 | 1.16% | 10,982 |
| Aug 5, 2025 | 4.24 | 4.34 | 4.24 | 4.30 | 4.30 | 1.42% | 24,205 |
| Aug 4, 2025 | 4.23 | 4.24 | 4.22 | 4.24 | 4.24 | 0.24% | 1,101 |
| Aug 1, 2025 | 4.25 | 4.25 | 4.12 | 4.23 | 4.23 | -0.47% | 51,457 |
| Jul 31, 2025 | 4.24 | 4.25 | 4.23 | 4.25 | 4.25 | - | 918 |
| Jul 30, 2025 | 4.29 | 4.34 | 4.19 | 4.25 | 4.25 | -1.16% | 66,533 |
| Jul 29, 2025 | 4.21 | 4.30 | 4.21 | 4.30 | 4.30 | 1.18% | 1,053 |
| Jul 28, 2025 | 4.21 | 4.30 | 4.21 | 4.25 | 4.25 | -0.23% | 13,618 |
| Jul 25, 2025 | 4.25 | 4.29 | 4.25 | 4.26 | 4.26 | -0.93% | 6,981 |
| Jul 24, 2025 | 4.30 | 4.35 | 4.25 | 4.30 | 4.30 | -0.92% | 79,751 |
| Jul 23, 2025 | 4.29 | 4.34 | 4.25 | 4.34 | 4.34 | 1.17% | 58,164 |
| Jul 22, 2025 | 4.15 | 4.29 | 4.15 | 4.29 | 4.29 | 2.63% | 37,844 |
| Jul 21, 2025 | 4.16 | 4.18 | 4.05 | 4.18 | 4.18 | - | 155,361 |
| Jul 18, 2025 | 4.02 | 4.19 | 4.02 | 4.18 | 4.18 | 2.45% | 63,566 |
| Jul 17, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 0.25% | 915 |
| Jul 16, 2025 | 4.05 | 4.08 | 4.05 | 4.07 | 4.07 | 1.50% | 108 |
| Jul 15, 2025 | 3.99 | 4.09 | 3.98 | 4.01 | 4.01 | 0.75% | 39,816 |
| Jul 14, 2025 | 4.02 | 4.02 | 3.96 | 3.98 | 3.98 | -1.00% | 5,371 |
| Jul 11, 2025 | 4.03 | 4.05 | 4.00 | 4.02 | 4.02 | -0.25% | 85,760 |
| Jul 10, 2025 | 3.98 | 4.14 | 3.98 | 4.03 | 4.03 | 0.75% | 32,582 |
| Jul 9, 2025 | 4.08 | 4.08 | 3.98 | 4.00 | 4.00 | -1.96% | 13,083 |
| Jul 8, 2025 | 4.04 | 4.09 | 4.01 | 4.08 | 4.08 | 0.74% | 1,044 |
| Jul 7, 2025 | 4.11 | 4.15 | 4.01 | 4.05 | 4.05 | -1.22% | 4,412 |
| Jul 4, 2025 | 4.03 | 4.10 | 4.00 | 4.10 | 4.10 | -0.49% | 6,772 |
| Jul 3, 2025 | 4.17 | 4.18 | 4.02 | 4.12 | 4.12 | -1.67% | 19,251 |
| Jul 2, 2025 | 3.99 | 4.19 | 3.99 | 4.19 | 4.19 | 4.75% | 11,757 |
| Jul 1, 2025 | 4.06 | 4.06 | 3.95 | 4.00 | 4.00 | -1.72% | 2,633 |
| Jun 30, 2025 | 4.00 | 4.07 | 4.00 | 4.07 | 4.07 | 1.50% | 2,419 |
| Jun 27, 2025 | 4.00 | 4.02 | 3.94 | 4.01 | 4.01 | -0.25% | 2,258 |
| Jun 26, 2025 | 3.96 | 4.02 | 3.95 | 4.02 | 4.02 | -0.25% | 2,575 |
| Jun 25, 2025 | 4.06 | 4.07 | 3.93 | 4.03 | 4.03 | -0.74% | 2,775 |
| Jun 24, 2025 | 3.98 | 4.07 | 3.97 | 4.06 | 4.06 | -0.25% | 1,510 |
| Jun 23, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Jun 20, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Jun 18, 2025 | 4.09 | 4.09 | 3.95 | 4.07 | 4.07 | -0.49% | 4,090 |
| Jun 17, 2025 | 4.04 | 4.09 | 3.97 | 4.09 | 4.09 | 1.24% | 404 |