Geotrans S.A. (WSE:GTS)
Poland · Delayed Price · Currency is PLN 5.00
-0.12 (-2.34%)
At close: May 26, 2026
Geotrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.12 | 5.12 | 5.00 | 5.00 | 5.00 | -2.34% | 6,176 |
| May 25, 2026 | 5.04 | 5.12 | 5.00 | 5.12 | 5.12 | 0.39% | 7,138 |
| May 22, 2026 | 5.06 | 5.18 | 5.06 | 5.10 | 5.10 | -1.16% | 985 |
| May 21, 2026 | 5.10 | 5.16 | 5.06 | 5.16 | 5.16 | 1.18% | 1,283 |
| May 20, 2026 | 5.04 | 5.10 | 5.00 | 5.10 | 5.10 | 1.59% | 1,979 |
| May 19, 2026 | 5.10 | 5.10 | 5.02 | 5.02 | 5.02 | -1.57% | 1,921 |
| May 18, 2026 | 5.18 | 5.18 | 5.06 | 5.10 | 5.10 | -0.39% | 863 |
| May 15, 2026 | 5.12 | 5.18 | 5.00 | 5.12 | 5.12 | -1.16% | 9,774 |
| May 14, 2026 | 5.20 | 5.30 | 5.18 | 5.18 | 5.18 | -3.00% | 46 |
| May 13, 2026 | 5.20 | 5.36 | 5.20 | 5.34 | 5.34 | 3.89% | 2,940 |
| May 12, 2026 | 5.26 | 5.26 | 5.14 | 5.14 | 5.14 | 0.39% | 1,303 |
| May 11, 2026 | 5.28 | 5.28 | 5.12 | 5.12 | 5.12 | 0.39% | 990 |
| May 8, 2026 | 5.10 | 5.36 | 5.10 | 5.10 | 5.10 | -2.67% | 8,751 |
| May 7, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 159 |
| May 6, 2026 | 5.10 | 5.24 | 5.08 | 5.24 | 5.24 | 2.75% | 1,030 |
| May 5, 2026 | 5.14 | 5.26 | 5.10 | 5.10 | 5.10 | -3.04% | 972 |
| May 4, 2026 | 5.10 | 5.26 | 5.10 | 5.26 | 5.26 | 1.15% | 753 |
| Apr 30, 2026 | 5.20 | 5.20 | 5.08 | 5.20 | 5.20 | - | 1,608 |
| Apr 29, 2026 | 5.20 | 5.20 | 5.08 | 5.20 | 5.20 | - | 292 |
| Apr 28, 2026 | 5.22 | 5.22 | 5.02 | 5.20 | 5.20 | -0.38% | 4,373 |
| Apr 27, 2026 | 5.28 | 5.28 | 5.10 | 5.22 | 5.22 | -1.14% | 687 |
| Apr 24, 2026 | 5.12 | 5.28 | 5.12 | 5.28 | 5.28 | 3.13% | 326 |
| Apr 23, 2026 | 5.20 | 5.40 | 5.04 | 5.12 | 5.12 | -1.16% | 9,255 |
| Apr 22, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 0.39% | 908 |
| Apr 21, 2026 | 5.20 | 5.30 | 5.16 | 5.16 | 5.16 | -0.77% | 681 |
| Apr 20, 2026 | 5.20 | 5.30 | 5.16 | 5.20 | 5.20 | -1.52% | 6,104 |
| Apr 17, 2026 | 5.28 | 5.38 | 5.04 | 5.28 | 5.28 | - | 24,794 |
| Apr 16, 2026 | 5.24 | 5.30 | 5.18 | 5.28 | 5.28 | -0.38% | 5,587 |
| Apr 15, 2026 | 5.30 | 5.38 | 5.22 | 5.30 | 5.30 | -1.49% | 12,619 |
| Apr 14, 2026 | 5.84 | 5.88 | 5.28 | 5.38 | 5.38 | -11.51% | 71,622 |
| Apr 13, 2026 | 5.12 | 6.46 | 5.04 | 6.08 | 6.08 | 18.29% | 104,057 |
| Apr 10, 2026 | 5.10 | 5.14 | 5.02 | 5.14 | 5.14 | 0.78% | 921 |
| Apr 9, 2026 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -0.78% | 1,337 |
| Apr 8, 2026 | 5.14 | 5.20 | 5.14 | 5.14 | 5.14 | 1.58% | 1,970 |
| Apr 7, 2026 | 5.06 | 5.06 | 5.04 | 5.06 | 5.06 | -2.32% | 4,009 |
| Apr 2, 2026 | 5.06 | 5.18 | 5.02 | 5.18 | 5.18 | 2.37% | 365 |
| Apr 1, 2026 | 5.06 | 5.12 | 5.06 | 5.06 | 5.06 | - | 645 |
| Mar 31, 2026 | 5.06 | 5.06 | 5.02 | 5.06 | 5.06 | 0.40% | 55 |
| Mar 30, 2026 | 5.22 | 5.22 | 5.02 | 5.04 | 5.04 | -3.45% | 1,373 |
| Mar 27, 2026 | 5.22 | 5.30 | 5.00 | 5.22 | 5.22 | 4.40% | 8,635 |
| Mar 26, 2026 | 5.08 | 5.22 | 5.00 | 5.00 | 5.00 | -1.57% | 5,420 |
| Mar 25, 2026 | 4.92 | 5.10 | 4.92 | 5.08 | 5.08 | - | 2,840 |
| Mar 24, 2026 | 5.04 | 5.10 | 5.00 | 5.08 | 5.08 | 0.79% | 107 |
| Mar 23, 2026 | 4.93 | 5.08 | 4.90 | 5.04 | 5.04 | -1.18% | 5,152 |
| Mar 20, 2026 | 5.18 | 5.18 | 4.92 | 5.10 | 5.10 | -2.30% | 5,945 |
| Mar 19, 2026 | 5.14 | 5.26 | 5.02 | 5.22 | 5.22 | 1.56% | 5,843 |
| Mar 18, 2026 | 5.22 | 5.28 | 5.14 | 5.14 | 5.14 | -2.28% | 490 |
| Mar 17, 2026 | 5.26 | 5.30 | 5.08 | 5.26 | 5.26 | 2.73% | 3,622 |
| Mar 16, 2026 | 5.10 | 5.40 | 5.08 | 5.12 | 5.12 | -2.29% | 6,419 |
| Mar 13, 2026 | 5.22 | 5.28 | 5.20 | 5.24 | 5.24 | 0.77% | 1,412 |