Geotrans S.A. (WSE:GTS)
Poland · Delayed Price · Currency is PLN 4.250
-0.050 (-1.16%)
At close: Sep 24, 2026
Geotrans Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.30 | 4.30 | 4.24 | 4.25 | 4.25 | -1.16% | 1,121 |
| Sep 23, 2026 | 4.38 | 4.38 | 4.25 | 4.30 | 4.30 | -2.49% | 4,637 |
| Sep 22, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | 0.46% | 77 |
| Sep 21, 2026 | 4.40 | 4.40 | 4.26 | 4.39 | 4.39 | -0.68% | 2,167 |
| Sep 18, 2026 | 4.42 | 4.43 | 4.38 | 4.42 | 4.42 | 0.23% | 662 |
| Sep 17, 2026 | 4.38 | 4.41 | 4.33 | 4.41 | 4.41 | 0.68% | 329 |
| Sep 16, 2026 | 4.31 | 4.38 | 4.31 | 4.38 | 4.38 | - | 36 |
| Sep 15, 2026 | 4.32 | 4.38 | 4.25 | 4.38 | 4.38 | 1.39% | 3,329 |
| Sep 14, 2026 | 4.33 | 4.40 | 4.32 | 4.32 | 4.32 | -1.82% | 597 |
| Sep 11, 2026 | 4.38 | 4.41 | 4.30 | 4.40 | 4.40 | - | 1,331 |
| Sep 10, 2026 | 4.37 | 4.40 | 4.35 | 4.40 | 4.40 | -1.12% | 2,074 |
| Sep 9, 2026 | 4.46 | 4.46 | 4.25 | 4.45 | 4.45 | -2.20% | 7,540 |
| Sep 8, 2026 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | -0.44% | 26 |
| Sep 7, 2026 | 4.57 | 4.58 | 4.40 | 4.57 | 4.57 | - | 5,427 |
| Sep 4, 2026 | 4.43 | 4.58 | 4.43 | 4.57 | 4.57 | - | 1,059 |
| Sep 3, 2026 | 4.60 | 4.61 | 4.42 | 4.57 | 4.57 | -0.65% | 2,447 |
| Sep 2, 2026 | 4.60 | 4.60 | 4.49 | 4.60 | 4.60 | 0.22% | 1,328 |
| Sep 1, 2026 | 4.55 | 4.60 | 4.40 | 4.59 | 4.59 | -0.43% | 5,379 |
| Aug 31, 2026 | 4.44 | 4.72 | 4.44 | 4.61 | 4.61 | 3.83% | 3,499 |
| Aug 28, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -1.33% | 197 |
| Aug 27, 2026 | 4.50 | 4.50 | 4.43 | 4.50 | 4.50 | - | 631 |
| Aug 26, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | - | 1,049 |
| Aug 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | 1,109 |
| Aug 24, 2026 | 4.45 | 4.54 | 4.43 | 4.54 | 4.54 | -0.22% | 1,135 |
| Aug 21, 2026 | 4.51 | 4.55 | 4.39 | 4.55 | 4.55 | 0.89% | 4,106 |
| Aug 20, 2026 | 4.52 | 4.52 | 4.45 | 4.51 | 4.51 | - | 314 |
| Aug 19, 2026 | 4.51 | 4.51 | 4.40 | 4.51 | 4.51 | -0.88% | 1,002 |
| Aug 18, 2026 | 4.60 | 4.76 | 4.55 | 4.55 | 4.55 | 1.56% | 11,792 |
| Aug 17, 2026 | 4.46 | 4.50 | 4.35 | 4.48 | 4.48 | 0.45% | 1,982 |
| Aug 14, 2026 | 4.54 | 4.55 | 4.46 | 4.46 | 4.46 | -1.76% | 224 |
| Aug 13, 2026 | 4.54 | 4.54 | 4.47 | 4.54 | 4.54 | -0.22% | 1,605 |
| Aug 12, 2026 | 4.57 | 4.57 | 4.50 | 4.55 | 4.55 | -0.44% | 1,101 |
| Aug 11, 2026 | 4.63 | 4.63 | 4.50 | 4.57 | 4.57 | -1.30% | 650 |
| Aug 10, 2026 | 4.62 | 4.65 | 4.45 | 4.63 | 4.63 | -0.22% | 1,901 |
| Aug 7, 2026 | 4.45 | 4.75 | 4.45 | 4.64 | 4.64 | 3.11% | 2,742 |
| Aug 6, 2026 | 4.43 | 4.56 | 4.38 | 4.50 | 4.50 | 0.22% | 1,742 |
| Aug 5, 2026 | 4.50 | 4.50 | 4.44 | 4.49 | 4.49 | -0.22% | 1,563 |
| Aug 4, 2026 | 4.50 | 4.50 | 4.43 | 4.50 | 4.50 | - | 2,560 |
| Aug 3, 2026 | 4.47 | 4.50 | 4.34 | 4.50 | 4.50 | 0.67% | 11,562 |
| Jul 31, 2026 | 4.57 | 4.57 | 4.30 | 4.47 | 4.47 | -2.40% | 6,210 |
| Jul 30, 2026 | 4.67 | 4.84 | 4.58 | 4.58 | 4.58 | -5.37% | 8,302 |
| Jul 29, 2026 | 4.76 | 4.84 | 4.76 | 4.84 | 4.84 | 1.68% | 8,076 |
| Jul 28, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 7 |
| Jul 27, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 1,010 |
| 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 |