WSE:GVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	1.35	1.36	1.31	1.32	1.32	-	82,850
Jun 3, 2026	1.36	1.39	1.30	1.32	1.32	-4.89%	95,912
Jun 2, 2026	1.39	1.46	1.25	1.39	1.39	-3.20%	484,812
Jun 1, 2026	1.52	1.56	1.42	1.44	1.44	-5.28%	135,768
May 29, 2026	1.53	1.55	1.47	1.52	1.52	0.40%	82,855
May 28, 2026	1.48	1.54	1.46	1.51	1.51	0.67%	59,810
May 27, 2026	1.50	1.52	1.47	1.50	1.50	-	23,218
May 26, 2026	1.56	1.56	1.50	1.50	1.50	-1.32%	25,192
May 25, 2026	1.53	1.57	1.50	1.52	1.52	-0.65%	73,442
May 22, 2026	1.55	1.58	1.46	1.53	1.53	-1.54%	128,589
May 21, 2026	1.68	1.74	1.54	1.55	1.55	4.30%	726,089
May 20, 2026	1.52	1.53	1.42	1.49	1.49	-2.87%	260,295
May 19, 2026	1.61	1.63	1.50	1.53	1.53	-5.31%	218,361
May 18, 2026	1.63	1.64	1.61	1.62	1.62	-1.46%	48,272
May 15, 2026	1.69	1.70	1.62	1.64	1.64	-1.67%	52,351
May 14, 2026	1.63	1.71	1.60	1.67	1.67	1.95%	81,899
May 13, 2026	1.71	1.71	1.64	1.64	1.64	-4.32%	20,450
May 12, 2026	1.72	1.74	1.59	1.71	1.71	0.35%	360,023
May 11, 2026	1.67	1.71	1.65	1.71	1.71	2.40%	100,328
May 8, 2026	1.69	1.72	1.65	1.67	1.67	0.60%	102,996
May 7, 2026	1.63	1.69	1.63	1.66	1.66	2.35%	95,478
May 6, 2026	1.70	1.72	1.61	1.62	1.62	-4.03%	336,475
May 5, 2026	1.72	1.73	1.69	1.69	1.69	-0.71%	133,269
May 4, 2026	1.68	1.78	1.68	1.70	1.70	1.19%	110,028
Apr 30, 2026	1.68	1.70	1.67	1.68	1.68	-0.71%	79,342
Apr 29, 2026	1.77	1.77	1.69	1.69	1.69	-3.75%	286,872
Apr 28, 2026	1.76	1.82	1.73	1.76	1.76	1.15%	165,378
Apr 27, 2026	1.78	1.78	1.70	1.74	1.74	-2.36%	195,841
Apr 24, 2026	1.77	1.83	1.72	1.78	1.78	2.89%	352,714
Apr 23, 2026	1.79	1.80	1.69	1.73	1.73	-1.14%	398,136