Geotrans S.A. (WSE:GTS)
Poland · Delayed Price · Currency is PLN 5.60
+0.08 (1.45%)
At close: Oct 31, 2025
Geotrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.52 | 5.60 | 5.48 | 5.60 | 5.60 | 1.45% | 2,845 |
| Oct 30, 2025 | 5.38 | 5.54 | 5.36 | 5.52 | 5.52 | 2.99% | 1,776 |
| Oct 29, 2025 | 5.50 | 5.60 | 5.26 | 5.36 | 5.36 | -2.55% | 6,283 |
| Oct 28, 2025 | 5.60 | 5.90 | 5.50 | 5.50 | 5.50 | -1.79% | 14,413 |
| Oct 27, 2025 | 5.60 | 5.66 | 5.60 | 5.60 | 5.60 | -0.36% | 1,586 |
| Oct 24, 2025 | 5.60 | 5.62 | 5.60 | 5.62 | 5.62 | 0.36% | 51 |
| Oct 23, 2025 | 5.62 | 5.64 | 5.60 | 5.60 | 5.60 | - | 620 |
| Oct 22, 2025 | 5.64 | 5.64 | 5.60 | 5.60 | 5.60 | -1.06% | 102 |
| Oct 21, 2025 | 5.58 | 5.66 | 5.58 | 5.66 | 5.66 | 1.43% | 73 |
| Oct 20, 2025 | 5.70 | 5.70 | 5.58 | 5.58 | 5.58 | -0.71% | 1,843 |
| Oct 17, 2025 | 5.62 | 5.84 | 5.54 | 5.62 | 5.62 | -1.40% | 4,378 |
| Oct 16, 2025 | 5.30 | 5.80 | 5.30 | 5.70 | 5.70 | -0.70% | 2,883 |
| Oct 15, 2025 | 5.64 | 5.76 | 5.60 | 5.74 | 5.74 | 2.50% | 1,978 |
| Oct 14, 2025 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | -0.36% | 750 |
| Oct 13, 2025 | 5.74 | 5.76 | 5.60 | 5.62 | 5.62 | -2.09% | 153 |
| Oct 10, 2025 | 5.80 | 5.80 | 5.30 | 5.74 | 5.74 | -1.03% | 5,882 |
| Oct 9, 2025 | 5.82 | 5.82 | 5.70 | 5.80 | 5.80 | -0.34% | 2,365 |
| Oct 8, 2025 | 5.80 | 5.82 | 5.62 | 5.82 | 5.82 | 0.34% | 2,268 |
| Oct 7, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 6,774 |
| Oct 6, 2025 | 5.64 | 5.88 | 5.64 | 5.80 | 5.80 | -1.36% | 1,160 |
| Oct 3, 2025 | 5.64 | 5.88 | 5.62 | 5.88 | 5.88 | 4.26% | 7,109 |
| Oct 2, 2025 | 5.68 | 5.68 | 5.56 | 5.64 | 5.64 | -0.35% | 1,363 |
| Oct 1, 2025 | 5.54 | 5.66 | 5.50 | 5.66 | 5.66 | 0.71% | 1,150 |
| Sep 30, 2025 | 5.64 | 5.64 | 5.50 | 5.62 | 5.62 | -0.35% | 2,948 |
| Sep 29, 2025 | 5.66 | 5.66 | 5.62 | 5.64 | 5.64 | -1.40% | 382 |
| Sep 26, 2025 | 5.66 | 5.78 | 5.66 | 5.72 | 5.72 | 1.06% | 2,654 |
| Sep 25, 2025 | 5.72 | 5.72 | 5.66 | 5.66 | 5.66 | -1.05% | 485 |
| Sep 24, 2025 | 5.76 | 5.76 | 5.68 | 5.72 | 5.72 | -0.69% | 575 |
| Sep 23, 2025 | 5.82 | 5.88 | 5.76 | 5.76 | 5.76 | -1.03% | 1,341 |
| Sep 22, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 230 |
| Sep 19, 2025 | 5.88 | 5.88 | 5.80 | 5.82 | 5.82 | -1.02% | 442 |
| Sep 18, 2025 | 5.82 | 5.90 | 5.78 | 5.88 | 5.88 | 1.03% | 1,301 |
| Sep 17, 2025 | 5.70 | 5.82 | 5.62 | 5.82 | 5.82 | 2.11% | 800 |
| Sep 16, 2025 | 5.88 | 5.88 | 5.70 | 5.70 | 5.70 | -3.06% | 192 |
| Sep 15, 2025 | 5.90 | 5.90 | 5.62 | 5.88 | 5.88 | -1.67% | 640 |
| 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 |