Geotrans S.A. (WSE:GTS)
Poland · Delayed Price · Currency is PLN 5.52
+0.12 (2.22%)
At close: Sep 8, 2025
Geotrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.60 | 5.98 | 5.56 | 5.98 | 5.98 | 7.55% | 2,239 |
| Sep 11, 2025 | 5.80 | 5.80 | 5.56 | 5.56 | 5.56 | -4.47% | 3,699 |
| Sep 10, 2025 | 6.00 | 6.00 | 5.58 | 5.82 | 5.82 | -3.00% | 9,382 |
| Sep 9, 2025 | 5.52 | 6.20 | 5.52 | 6.00 | 6.00 | 8.70% | 37,729 |
| Sep 8, 2025 | 5.40 | 5.54 | 5.38 | 5.52 | 5.52 | 2.22% | 11,008 |
| Sep 5, 2025 | 5.38 | 5.40 | 5.20 | 5.40 | 5.40 | 3.45% | 7,568 |
| Sep 4, 2025 | 5.34 | 5.40 | 5.02 | 5.22 | 5.22 | -4.40% | 15,940 |
| Sep 3, 2025 | 5.40 | 5.52 | 5.28 | 5.46 | 5.46 | -1.09% | 4,624 |
| Sep 2, 2025 | 5.54 | 5.56 | 5.28 | 5.52 | 5.52 | -0.36% | 2,472 |
| Sep 1, 2025 | 5.42 | 5.54 | 5.40 | 5.54 | 5.54 | 2.21% | 6,808 |
| Aug 29, 2025 | 5.50 | 5.50 | 5.36 | 5.42 | 5.42 | -1.45% | 1,553 |
| Aug 28, 2025 | 5.54 | 5.66 | 5.50 | 5.50 | 5.50 | -1.08% | 1,437 |
| Aug 27, 2025 | 5.68 | 5.78 | 5.56 | 5.56 | 5.56 | -2.11% | 2,636 |
| Aug 26, 2025 | 5.78 | 5.78 | 5.62 | 5.68 | 5.68 | -1.73% | 24 |
| Aug 25, 2025 | 5.80 | 5.80 | 5.62 | 5.78 | 5.78 | -0.34% | 909 |
| Aug 22, 2025 | 5.70 | 5.80 | 5.68 | 5.80 | 5.80 | -1.69% | 3,124 |
| Aug 21, 2025 | 5.90 | 5.94 | 5.66 | 5.90 | 5.90 | -0.34% | 1,255 |
| Aug 20, 2025 | 5.72 | 5.92 | 5.72 | 5.92 | 5.92 | 3.50% | 5,013 |
| Aug 19, 2025 | 5.78 | 5.84 | 5.50 | 5.72 | 5.72 | -0.69% | 1,741 |
| Aug 18, 2025 | 5.70 | 5.80 | 5.70 | 5.76 | 5.76 | 1.05% | 628 |
| Aug 14, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -2.40% | 1,061 |
| Aug 13, 2025 | 6.04 | 6.04 | 4.90 | 5.84 | 5.84 | -3.31% | 26,777 |
| Aug 12, 2025 | 6.04 | 6.04 | 5.86 | 6.04 | 6.04 | - | 1,183 |
| Aug 11, 2025 | 5.90 | 6.04 | 5.90 | 6.04 | 6.04 | 3.07% | 448 |
| Aug 8, 2025 | 6.00 | 6.00 | 5.86 | 5.86 | 5.86 | -1.01% | 5,529 |
| Aug 7, 2025 | 6.00 | 6.04 | 5.86 | 5.92 | 5.92 | -1.33% | 2,230 |
| Aug 6, 2025 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | - | 470 |
| Aug 5, 2025 | 5.94 | 6.00 | 5.86 | 6.00 | 6.00 | 1.01% | 6,500 |
| Aug 4, 2025 | 5.96 | 6.00 | 5.94 | 5.94 | 5.94 | -0.34% | 689 |
| Aug 1, 2025 | 5.92 | 5.96 | 5.92 | 5.96 | 5.96 | 2.41% | 1,246 |
| Jul 31, 2025 | 6.00 | 6.02 | 5.82 | 5.82 | 5.82 | -3.32% | 8,555 |
| Jul 30, 2025 | 6.00 | 6.14 | 6.00 | 6.02 | 6.02 | -3.53% | 5,715 |
| Jul 29, 2025 | 6.14 | 6.24 | 6.08 | 6.24 | 6.24 | - | 2,352 |
| Jul 28, 2025 | 6.20 | 6.28 | 6.18 | 6.24 | 6.24 | -0.64% | 1,061 |
| Jul 25, 2025 | 6.12 | 6.28 | 6.12 | 6.28 | 6.28 | 2.61% | 1,654 |
| Jul 24, 2025 | 6.54 | 6.54 | 6.06 | 6.12 | 6.12 | -6.42% | 16,776 |
| Jul 23, 2025 | 6.56 | 6.56 | 6.40 | 6.54 | 6.54 | -0.91% | 511 |
| Jul 22, 2025 | 6.60 | 6.62 | 6.40 | 6.60 | 6.60 | - | 3,584 |
| Jul 21, 2025 | 6.50 | 6.60 | 6.44 | 6.60 | 6.60 | 1.54% | 1,098 |
| Jul 18, 2025 | 6.40 | 6.50 | 6.28 | 6.50 | 6.50 | 0.31% | 5,556 |
| Jul 17, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 17 |
| Jul 16, 2025 | 6.42 | 6.52 | 6.30 | 6.48 | 6.48 | 0.93% | 2,831 |
| Jul 15, 2025 | 6.48 | 6.48 | 6.26 | 6.42 | 6.42 | -0.93% | 1,993 |
| Jul 14, 2025 | 6.36 | 6.48 | 6.36 | 6.48 | 6.48 | 1.57% | 1,113 |
| Jul 11, 2025 | 6.36 | 6.38 | 6.30 | 6.38 | 6.38 | - | 561 |
| Jul 10, 2025 | 6.44 | 6.46 | 6.30 | 6.38 | 6.38 | -1.85% | 4,221 |
| Jul 9, 2025 | 6.44 | 6.50 | 6.26 | 6.50 | 6.50 | 0.62% | 2,906 |
| Jul 8, 2025 | 6.12 | 6.52 | 5.96 | 6.46 | 6.46 | 5.21% | 7,518 |
| Jul 7, 2025 | 6.08 | 6.14 | 5.92 | 6.14 | 6.14 | 0.99% | 6,071 |
| Jul 4, 2025 | 6.14 | 6.20 | 6.08 | 6.08 | 6.08 | -0.98% | 3,193 |