WSE:GVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	1.29	1.29	1.27	1.28	1.28	-0.31%	22,181
Aug 13, 2026	1.31	1.31	1.26	1.29	1.29	-1.53%	179,455
Aug 12, 2026	1.30	1.36	1.29	1.31	1.31	1.40%	311,530
Aug 11, 2026	1.32	1.33	1.28	1.29	1.29	-3.73%	286,624
Aug 10, 2026	1.36	1.40	1.31	1.34	1.34	-0.59%	114,649
Aug 7, 2026	1.36	1.38	1.32	1.35	1.35	-0.74%	105,621
Aug 6, 2026	1.39	1.51	1.35	1.36	1.36	1.95%	792,272
Aug 5, 2026	1.30	1.38	1.25	1.33	1.33	4.06%	1,302,105
Aug 4, 2026	1.42	1.42	1.28	1.28	1.28	-9.73%	3,131,679
Aug 3, 2026	1.27	1.42	1.14	1.42	1.42	9.41%	7,010,904
Jul 31, 2026	1.33	1.34	1.28	1.30	1.30	-2.26%	61,328
Jul 30, 2026	1.35	1.36	1.30	1.33	1.33	-2.79%	109,280
Jul 29, 2026	1.39	1.39	1.34	1.36	1.36	-2.15%	29,401
Jul 28, 2026	1.40	1.45	1.36	1.39	1.39	-1.69%	130,292
Jul 27, 2026	1.45	1.50	1.37	1.42	1.42	3.65%	250,825
Jul 24, 2026	1.39	1.44	1.33	1.37	1.37	-2.15%	297,304
Jul 23, 2026	1.50	1.63	1.35	1.40	1.40	-6.80%	483,587
Jul 22, 2026	1.28	1.58	1.27	1.50	1.50	17.19%	880,744
Jul 21, 2026	1.16	1.35	1.16	1.28	1.28	9.40%	256,728
Jul 20, 2026	1.19	1.19	1.16	1.17	1.17	-0.85%	18,616
Jul 17, 2026	1.19	1.19	1.14	1.18	1.18	0.85%	68,841
Jul 16, 2026	1.16	1.24	1.13	1.17	1.17	0.86%	132,626
Jul 15, 2026	1.23	1.23	1.10	1.16	1.16	-5.84%	346,880
Jul 14, 2026	1.25	1.27	1.22	1.23	1.23	-2.99%	60,826
Jul 13, 2026	1.25	1.37	1.24	1.27	1.27	1.76%	134,303
Jul 10, 2026	1.24	1.28	1.20	1.25	1.25	-3.11%	99,655
Jul 9, 2026	1.24	1.32	1.24	1.29	1.29	-1.68%	163,377
Jul 8, 2026	1.34	1.34	1.29	1.31	1.31	-3.53%	136,139
Jul 7, 2026	1.36	1.39	1.34	1.36	1.36	-	102,772
Jul 6, 2026	1.37	1.39	1.35	1.36	1.36	0.74%	43,018
Jul 3, 2026	1.41	1.43	1.34	1.35	1.35	-4.26%	116,150
Jul 2, 2026	1.45	1.46	1.41	1.41	1.41	-2.90%	49,178
Jul 1, 2026	1.47	1.48	1.43	1.45	1.45	-1.23%	22,750
Jun 30, 2026	1.51	1.55	1.43	1.47	1.47	-3.04%	80,870
Jun 29, 2026	1.59	1.64	1.50	1.51	1.51	-4.54%	152,212
Jun 26, 2026	1.47	1.69	1.47	1.59	1.59	6.16%	459,516
Jun 25, 2026	1.40	1.58	1.37	1.49	1.49	8.26%	255,927
Jun 24, 2026	1.47	1.49	1.38	1.38	1.38	-6.12%	122,350
Jun 23, 2026	1.41	1.58	1.37	1.47	1.47	3.96%	202,056
Jun 22, 2026	1.48	1.48	1.41	1.41	1.41	-3.81%	60,162
Jun 19, 2026	1.33	1.59	1.32	1.47	1.47	11.20%	503,869
Jun 18, 2026	1.32	1.33	1.30	1.32	1.32	-	36,837
Jun 17, 2026	1.35	1.37	1.29	1.32	1.32	-2.07%	87,771
Jun 16, 2026	1.34	1.35	1.30	1.35	1.35	0.75%	66,662
Jun 15, 2026	1.33	1.37	1.31	1.34	1.34	1.52%	73,424
Jun 12, 2026	1.33	1.34	1.30	1.32	1.32	-1.20%	62,417
Jun 11, 2026	1.33	1.38	1.33	1.34	1.34	-2.34%	13,794
Jun 10, 2026	1.34	1.40	1.33	1.37	1.37	2.09%	23,868
Jun 9, 2026	1.42	1.44	1.33	1.34	1.34	-5.50%	95,786
Jun 8, 2026	1.31	1.50	1.23	1.42	1.42	7.26%	405,929