Globe Trade Centre S.A. (WSE:GTC)
Poland · Delayed Price · Currency is PLN 2.970
+0.040 (1.37%)
At close: Jan 30, 2026
Globe Trade Centre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.91 | 2.99 | 2.84 | 2.97 | 2.97 | 1.37% | 24,437 |
| Jan 29, 2026 | 2.95 | 2.95 | 2.90 | 2.93 | 2.93 | -2.01% | 346,389 |
| Jan 28, 2026 | 2.99 | 3.04 | 2.98 | 2.99 | 2.99 | -0.33% | 27,460 |
| Jan 27, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.96% | 40,034 |
| Jan 26, 2026 | 2.92 | 3.08 | 2.92 | 3.06 | 3.06 | 4.79% | 5,635 |
| Jan 23, 2026 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | -1.02% | 112,064 |
| Jan 22, 2026 | 2.94 | 2.95 | 2.92 | 2.95 | 2.95 | - | 81,001 |
| Jan 21, 2026 | 3.00 | 3.05 | 2.91 | 2.95 | 2.95 | -1.67% | 335,136 |
| Jan 20, 2026 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -1.32% | 19,139 |
| Jan 19, 2026 | 3.09 | 3.09 | 3.04 | 3.04 | 3.04 | 0.33% | 22,494 |
| Jan 16, 2026 | 3.10 | 3.11 | 3.03 | 3.03 | 3.03 | -1.94% | 124,975 |
| Jan 15, 2026 | 3.13 | 3.13 | 3.08 | 3.09 | 3.09 | -1.28% | 22,430 |
| Jan 14, 2026 | 3.20 | 3.25 | 3.10 | 3.13 | 3.13 | -2.19% | 1,177,547 |
| Jan 13, 2026 | 3.08 | 3.24 | 3.08 | 3.20 | 3.20 | 1.91% | 41,799 |
| Jan 12, 2026 | 3.15 | 3.15 | 3.08 | 3.14 | 3.14 | 2.28% | 36,566 |
| Jan 9, 2026 | 3.07 | 3.14 | 3.06 | 3.07 | 3.07 | 0.99% | 24,640 |
| Jan 8, 2026 | 3.10 | 3.11 | 3.02 | 3.04 | 3.04 | -1.62% | 20,731 |
| Jan 7, 2026 | 3.10 | 3.10 | 3.05 | 3.09 | 3.09 | -0.32% | 33,527 |
| Jan 5, 2026 | 3.20 | 3.22 | 3.10 | 3.10 | 3.10 | -3.13% | 18,144 |
| Jan 2, 2026 | 3.19 | 3.22 | 3.18 | 3.20 | 3.20 | 3.56% | 3,984 |
| Dec 30, 2025 | 3.08 | 3.17 | 3.08 | 3.09 | 3.09 | -0.32% | 7,541 |
| Dec 29, 2025 | 3.10 | 3.18 | 3.10 | 3.10 | 3.10 | -1.90% | 2,245 |
| Dec 23, 2025 | 3.06 | 3.18 | 3.06 | 3.16 | 3.16 | 3.27% | 24,411 |
| Dec 22, 2025 | 3.09 | 3.17 | 3.05 | 3.06 | 3.06 | -3.77% | 14,841 |
| Dec 19, 2025 | 3.10 | 3.19 | 3.09 | 3.18 | 3.18 | 1.92% | 52,861 |
| Dec 18, 2025 | 3.13 | 3.13 | 3.10 | 3.12 | 3.12 | -0.32% | 8,570 |
| Dec 17, 2025 | 3.08 | 3.14 | 3.08 | 3.13 | 3.13 | 0.97% | 1,698 |
| Dec 16, 2025 | 3.13 | 3.13 | 3.09 | 3.10 | 3.10 | -0.96% | 1,039 |
| Dec 15, 2025 | 3.10 | 3.13 | 3.08 | 3.13 | 3.13 | 0.97% | 13,423 |
| Dec 12, 2025 | 3.24 | 3.24 | 3.08 | 3.10 | 3.10 | -4.32% | 7,288 |
| Dec 11, 2025 | 3.13 | 3.25 | 3.09 | 3.24 | 3.24 | 3.85% | 40,325 |
| Dec 10, 2025 | 3.14 | 3.14 | 3.05 | 3.12 | 3.12 | -0.64% | 12,825 |
| Dec 9, 2025 | 3.19 | 3.19 | 3.14 | 3.14 | 3.14 | -0.95% | 1,155 |
| Dec 8, 2025 | 3.15 | 3.19 | 3.10 | 3.17 | 3.17 | 0.63% | 4,890 |
| Dec 5, 2025 | 3.17 | 3.21 | 3.15 | 3.15 | 3.15 | -0.94% | 4,234 |
| Dec 4, 2025 | 3.22 | 3.22 | 3.17 | 3.18 | 3.18 | -0.93% | 1,908 |
| Dec 3, 2025 | 3.33 | 3.33 | 3.21 | 3.21 | 3.21 | -3.60% | 8,878 |
| Dec 2, 2025 | 3.43 | 3.43 | 3.30 | 3.33 | 3.33 | -2.92% | 7,567 |
| Dec 1, 2025 | 3.42 | 3.44 | 3.40 | 3.43 | 3.43 | 0.59% | 1,924 |
| Nov 28, 2025 | 3.45 | 3.46 | 3.40 | 3.41 | 3.41 | -2.01% | 1,998 |
| Nov 27, 2025 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | - | 545 |
| Nov 26, 2025 | 3.43 | 3.48 | 3.40 | 3.48 | 3.48 | 1.46% | 6,576 |
| Nov 25, 2025 | 3.48 | 3.49 | 3.43 | 3.43 | 3.43 | -0.58% | 5,159 |
| Nov 24, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.43% | 787 |
| Nov 21, 2025 | 3.46 | 3.50 | 3.42 | 3.50 | 3.50 | -2.78% | 4,382 |
| Nov 20, 2025 | 3.43 | 3.60 | 3.43 | 3.60 | 3.60 | 5.26% | 5,958 |
| Nov 19, 2025 | 3.37 | 3.43 | 3.34 | 3.42 | 3.42 | 1.48% | 6,988 |
| Nov 18, 2025 | 3.43 | 3.46 | 3.37 | 3.37 | 3.37 | -1.75% | 4,372 |
| Nov 17, 2025 | 3.47 | 3.47 | 3.43 | 3.43 | 3.43 | -1.44% | 2,149 |
| Nov 14, 2025 | 3.51 | 3.54 | 3.48 | 3.48 | 3.48 | -1.14% | 6,654 |