WSE:GVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	1.60	1.75	1.49	1.64	1.64	7.06%	1,366,396
Feb 26, 2026	1.70	1.96	1.44	1.53	1.53	-8.93%	2,381,866
Feb 25, 2026	1.40	1.68	1.31	1.68	1.68	29.23%	2,159,837
Feb 24, 2026	1.26	1.30	1.19	1.30	1.30	5.18%	635,502
Feb 23, 2026	1.15	1.24	1.09	1.24	1.24	12.36%	1,557,867
Feb 20, 2026	0.96	1.16	0.95	1.10	1.10	13.52%	1,744,701
Feb 19, 2026	1.00	1.00	0.94	0.97	0.97	-3.29%	492,909
Feb 18, 2026	1.09	1.09	0.95	1.00	1.00	-4.39%	752,429
Feb 17, 2026	1.07	1.25	0.91	1.05	1.05	2.75%	2,525,336
Feb 16, 2026	0.81	1.02	0.78	1.02	1.02	29.44%	931,521
Feb 13, 2026	0.83	0.83	0.76	0.79	0.79	-4.72%	178,300
Feb 12, 2026	0.80	0.84	0.75	0.83	0.83	3.76%	456,240
Feb 11, 2026	0.78	0.80	0.73	0.80	0.80	2.18%	352,230
Feb 10, 2026	0.77	0.80	0.70	0.78	0.78	4.00%	761,030
Feb 9, 2026	0.68	0.75	0.64	0.75	0.75	13.64%	1,043,842
Feb 6, 2026	0.54	0.67	0.54	0.66	0.66	27.17%	927,703
Feb 5, 2026	0.50	0.52	0.49	0.52	0.52	5.06%	109,339
Feb 4, 2026	0.50	0.50	0.49	0.49	0.49	-1.98%	32,694
Feb 3, 2026	0.51	0.51	0.50	0.50	0.50	-0.20%	5,270
Feb 2, 2026	0.50	0.51	0.49	0.51	0.51	2.75%	15,250
Jan 30, 2026	0.51	0.52	0.48	0.49	0.49	-4.00%	81,370
Jan 29, 2026	0.52	0.52	0.50	0.51	0.51	-1.35%	51,725
Jan 28, 2026	0.53	0.53	0.51	0.52	0.52	-1.33%	54,114
Jan 27, 2026	0.54	0.54	0.52	0.53	0.53	-1.87%	22,873
Jan 26, 2026	0.51	0.54	0.50	0.54	0.54	4.08%	69,332
Jan 23, 2026	0.52	0.52	0.51	0.52	0.52	-1.34%	19,978
Jan 22, 2026	0.53	0.53	0.51	0.52	0.52	-0.57%	27,012
Jan 21, 2026	0.52	0.53	0.50	0.53	0.53	1.16%	57,976
Jan 20, 2026	0.56	0.56	0.51	0.52	0.52	-5.46%	77,328
Jan 19, 2026	0.50	0.56	0.48	0.55	0.55	10.91%	177,746
Jan 16, 2026	0.51	0.51	0.48	0.50	0.50	-2.56%	91,994
Jan 15, 2026	0.51	0.51	0.50	0.51	0.51	0.20%	8,810
Jan 14, 2026	0.52	0.53	0.49	0.51	0.51	-4.34%	52,756
Jan 13, 2026	0.52	0.53	0.52	0.53	0.53	0.76%	9,639
Jan 12, 2026	0.53	0.53	0.51	0.53	0.53	-0.75%	18,602
Jan 9, 2026	0.53	0.53	0.50	0.53	0.53	-1.30%	43,310
Jan 8, 2026	0.55	0.56	0.52	0.54	0.54	-3.59%	49,443
Jan 7, 2026	0.52	0.56	0.52	0.56	0.56	1.27%	95,882
Jan 5, 2026	0.56	0.57	0.52	0.55	0.55	-	112,206
Jan 2, 2026	0.48	0.57	0.48	0.55	0.55	13.64%	80,222
Dec 30, 2025	0.48	0.50	0.48	0.48	0.48	2.11%	25,880
Dec 29, 2025	0.47	0.50	0.47	0.47	0.47	-3.27%	39,000
Dec 23, 2025	0.49	0.49	0.47	0.49	0.49	-0.41%	200,052
Dec 22, 2025	0.49	0.49	0.46	0.49	0.49	4.02%	59,158
Dec 19, 2025	0.49	0.49	0.47	0.47	0.47	-4.92%	4,566
Dec 18, 2025	0.49	0.50	0.47	0.50	0.50	1.95%	113,075
Dec 17, 2025	0.49	0.50	0.45	0.49	0.49	-1.41%	238,971
Dec 16, 2025	0.54	0.54	0.48	0.50	0.50	-8.33%	117,199
Dec 15, 2025	0.53	0.55	0.52	0.54	0.54	1.31%	45,118
Dec 12, 2025	0.56	0.57	0.53	0.53	0.53	-5.50%	86,291