Geotrans S.A. (WSE:GTS)
Poland · Delayed Price · Currency is PLN 4.760
+0.060 (1.28%)
At close: Jul 24, 2026
Geotrans Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.68 | 4.79 | 4.67 | 4.76 | 4.76 | 1.28% | 2,047 |
| Jul 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | 50 |
| Jul 22, 2026 | 4.76 | 4.76 | 4.67 | 4.76 | 4.76 | - | 515 |
| Jul 21, 2026 | 4.68 | 4.76 | 4.68 | 4.76 | 4.76 | 1.71% | 531 |
| Jul 20, 2026 | 4.64 | 4.72 | 4.64 | 4.68 | 4.68 | 1.08% | 1,666 |
| Jul 17, 2026 | 4.68 | 4.68 | 4.56 | 4.63 | 4.63 | -3.14% | 5,682 |
| Jul 16, 2026 | 4.65 | 4.78 | 4.65 | 4.78 | 4.78 | 2.80% | 1,306 |
| Jul 15, 2026 | 4.64 | 4.79 | 4.64 | 4.65 | 4.65 | -0.64% | 7,114 |
| Jul 14, 2026 | 4.67 | 4.68 | 4.60 | 4.68 | 4.68 | - | 3,327 |
| Jul 13, 2026 | 4.68 | 4.69 | 4.63 | 4.68 | 4.68 | - | 1,599 |
| Jul 10, 2026 | 4.60 | 4.82 | 4.60 | 4.68 | 4.68 | -0.43% | 2,216 |
| Jul 9, 2026 | 4.69 | 4.70 | 4.56 | 4.70 | 4.70 | - | 850 |
| Jul 8, 2026 | 4.75 | 4.75 | 4.58 | 4.70 | 4.70 | -1.26% | 1,530 |
| Jul 7, 2026 | 4.78 | 4.80 | 4.67 | 4.76 | 4.76 | -0.42% | 2,156 |
| Jul 6, 2026 | 4.80 | 4.80 | 4.69 | 4.78 | 4.78 | -1.65% | 15,123 |
| Jul 3, 2026 | 4.96 | 4.96 | 4.86 | 4.86 | 4.86 | -1.82% | 453 |
| Jul 2, 2026 | 4.91 | 4.96 | 4.84 | 4.95 | 4.95 | -0.80% | 5,493 |
| Jul 1, 2026 | 5.00 | 5.00 | 4.91 | 4.99 | 4.99 | 1.63% | 16 |
| Jun 30, 2026 | 4.87 | 4.99 | 4.86 | 4.91 | 4.91 | -1.60% | 104 |
| Jun 29, 2026 | 5.00 | 5.00 | 4.86 | 4.99 | 4.99 | -0.20% | 1,692 |
| Jun 26, 2026 | 4.91 | 5.00 | 4.91 | 5.00 | 5.00 | 1.83% | 138 |
| Jun 25, 2026 | 5.00 | 5.00 | 4.91 | 4.91 | 4.91 | -0.81% | 1,064 |
| Jun 24, 2026 | 4.90 | 5.00 | 4.90 | 4.95 | 4.95 | 1.02% | 194 |
| Jun 23, 2026 | 5.02 | 5.02 | 4.90 | 4.90 | 4.90 | - | 2,205 |
| Jun 22, 2026 | 5.04 | 5.04 | 4.90 | 4.90 | 4.90 | -2.78% | 21 |
| Jun 19, 2026 | 5.00 | 5.06 | 4.90 | 5.04 | 5.04 | 0.80% | 1,850 |
| Jun 18, 2026 | 4.91 | 5.10 | 4.91 | 5.00 | 5.00 | -3.10% | 1,617 |
| Jun 17, 2026 | 5.10 | 5.16 | 5.02 | 5.16 | 5.16 | 1.18% | 401 |
| Jun 16, 2026 | 5.18 | 5.18 | 5.10 | 5.10 | 5.10 | -1.92% | 334 |
| Jun 15, 2026 | 5.04 | 5.22 | 5.00 | 5.20 | 5.20 | 3.17% | 5,735 |
| Jun 12, 2026 | 5.00 | 5.20 | 5.00 | 5.04 | 5.04 | 0.40% | 2,266 |
| Jun 11, 2026 | 4.92 | 5.02 | 4.92 | 5.02 | 5.02 | 2.03% | 1,073 |
| Jun 10, 2026 | 4.92 | 5.04 | 4.92 | 4.92 | 4.92 | - | 210 |
| Jun 9, 2026 | 5.02 | 5.02 | 4.90 | 4.92 | 4.92 | -1.60% | 1,888 |
| Jun 8, 2026 | 5.14 | 5.14 | 4.92 | 5.00 | 5.00 | -2.72% | 2,535 |
| Jun 5, 2026 | 5.08 | 5.14 | 5.00 | 5.14 | 5.14 | 3.63% | 1,270 |
| Jun 3, 2026 | 4.94 | 5.08 | 4.91 | 4.96 | 4.96 | -2.75% | 2,092 |
| Jun 2, 2026 | 5.10 | 5.12 | 4.95 | 5.10 | 5.10 | - | 2,731 |
| Jun 1, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 547 |
| May 29, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 0.39% | 925 |
| May 28, 2026 | 5.04 | 5.08 | 4.90 | 5.08 | 5.08 | 0.79% | 3,417 |
| May 27, 2026 | 5.00 | 5.04 | 4.98 | 5.04 | 5.04 | 0.80% | 1,479 |
| 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 |