Globe Trade Centre S.A. (WSE:GTC)
Poland · Delayed Price · Currency is PLN 4.230
-0.020 (-0.47%)
Aug 1, 2025, 5:00 PM CET
Globe Trade Centre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 4.02 | 4.06 | 3.95 | 4.04 | 4.04 | -1.22% | 5,947 |
| Jun 13, 2025 | 3.97 | 4.09 | 3.96 | 4.09 | 4.09 | 2.25% | 2,555 |
| Jun 12, 2025 | 4.01 | 4.06 | 4.00 | 4.00 | 4.00 | -1.96% | 2,674 |
| Jun 11, 2025 | 4.06 | 4.10 | 3.98 | 4.08 | 4.08 | 0.74% | 5,670 |
| Jun 10, 2025 | 4.10 | 4.16 | 3.98 | 4.05 | 4.05 | -1.22% | 13,888 |
| Jun 9, 2025 | 4.08 | 4.18 | 4.00 | 4.10 | 4.10 | 0.49% | 18,564 |
| Jun 6, 2025 | 3.98 | 4.08 | 3.98 | 4.08 | 4.08 | 1.49% | 4,974 |
| Jun 5, 2025 | 3.94 | 4.07 | 3.94 | 4.02 | 4.02 | 0.75% | 4,741 |
| Jun 4, 2025 | 4.01 | 4.01 | 3.91 | 3.99 | 3.99 | 1.53% | 4,763 |
| Jun 3, 2025 | 3.92 | 4.02 | 3.92 | 3.93 | 3.93 | 0.26% | 2,957 |
| Jun 2, 2025 | 3.96 | 4.05 | 3.92 | 3.92 | 3.92 | -3.69% | 2,626 |
| May 30, 2025 | 4.15 | 4.15 | 3.96 | 4.07 | 4.07 | 0.25% | 2,915 |
| May 29, 2025 | 4.09 | 4.15 | 3.96 | 4.06 | 4.06 | -2.40% | 10,762 |
| May 28, 2025 | 4.16 | 4.18 | 4.11 | 4.16 | 4.16 | -0.48% | 3,853 |
| May 27, 2025 | 4.12 | 4.19 | 4.12 | 4.18 | 4.18 | -0.24% | 1,212 |
| May 26, 2025 | 4.25 | 4.25 | 4.09 | 4.19 | 4.19 | -0.71% | 19,787 |
| May 23, 2025 | 3.98 | 4.22 | 3.98 | 4.22 | 4.22 | 6.03% | 47,641 |