GO24.pl S.A. (WSE:GTF)
Poland · Delayed Price · Currency is PLN 18.20
+1.20 (7.06%)
At close: Jul 8, 2026
GO24.pl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 7.06% | 1 |
| Jul 1, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 80 |
| Mar 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 80 |
| Jan 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 18.06% | 31 |
| Dec 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 44 |
| Dec 3, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 20.00% | 1 |
| Nov 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 20.00% | 1 |
| Nov 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 23 |
| Oct 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -16.67% | 13 |
| Aug 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 1 |
| Aug 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 1 |
| Jul 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 50 |
| Jul 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 40 |
| Jul 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 75 |
| Jun 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 1 |
| Jun 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 25 |
| Apr 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -18.52% | 65 |
| Mar 12, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -16.67% | 10 |
| Mar 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 20.00% | 31 |
| Jan 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -19.64% | 5 |
| Jan 2, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 20.00% | 1 |
| Oct 2, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -17.16% | 100 |
| Apr 26, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 19.86% | 1 |
| Apr 19, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 19.49% | 1 |
| Apr 12, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 9.26% | 47 |
| Feb 15, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 20.00% | 1 |
| Feb 8, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 28.57% | 1 |
| Feb 1, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -50.00% | 95 |
| Dec 7, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1 |
| Nov 30, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 49.73% | 15 |
| Nov 16, 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 15 |
| Nov 2, 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | 20 |
| Oct 12, 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 13.17% | 16 |
| Aug 31, 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 19.29% | 1 |
| Aug 24, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 16.67% | 1 |
| Aug 11, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Aug 10, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 20.00% | 1 |
| Aug 3, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -28.06% | 10 |
| Jul 27, 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 17.80% | 1 |
| Jul 20, 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 18.00% | 14 |
| Jul 13, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -73.68% | 295 |
| Jan 12, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -9.52% | 21 |
| Dec 15, 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -16.00% | 15 |
| Oct 20, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -16.67% | 10 |
| Oct 6, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -18.03% | 5 |
| Sep 29, 2021 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -19.74% | 5 |
| Jun 30, 2021 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 14 |
| May 26, 2021 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 3 |
| May 19, 2021 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.72% | 3 |