WSE:GVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.03	2.18	1.71	1.81	1.81	-15.01%	1,634,233
Mar 19, 2026	2.36	2.47	2.12	2.13	2.13	-7.21%	953,698
Mar 18, 2026	2.50	2.55	2.05	2.29	2.29	-9.49%	2,207,265
Mar 17, 2026	2.81	2.84	2.53	2.53	2.53	-10.28%	903,272
Mar 16, 2026	2.71	2.95	2.71	2.82	2.82	6.21%	940,521
Mar 13, 2026	2.65	2.80	2.39	2.66	2.66	-3.45%	1,175,080
Mar 12, 2026	2.78	2.90	2.61	2.75	2.75	-1.08%	1,115,918
Mar 11, 2026	2.55	2.90	2.45	2.78	2.78	11.20%	2,155,986
Mar 10, 2026	2.16	2.50	2.10	2.50	2.50	15.74%	1,435,836
Mar 9, 2026	2.08	2.20	1.89	2.16	2.16	3.85%	1,164,803
Mar 6, 2026	2.00	2.11	1.98	2.08	2.08	6.45%	904,564
Mar 5, 2026	1.93	2.03	1.82	1.95	1.95	4.83%	916,794
Mar 4, 2026	1.64	1.95	1.64	1.86	1.86	18.88%	1,117,434
Mar 3, 2026	1.74	1.74	1.49	1.57	1.57	-3.21%	921,261
Mar 2, 2026	1.66	1.83	1.50	1.62	1.62	-1.10%	1,109,256
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