Genomtec S.A. (WSE:GMT)
Poland
· Delayed Price · Currency is PLN 5.00
+0.07 (1.32%)
At close: Mar 6, 2026
Genomtec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.94 | 5.06 | 4.94 | 5.00 | 5.00 | 1.32% | 16,750 |
| Mar 5, 2026 | 4.90 | 5.05 | 4.89 | 4.94 | 4.94 | 0.82% | 15,478 |
| Mar 4, 2026 | 4.62 | 5.06 | 4.62 | 4.90 | 4.90 | 5.95% | 105,214 |
| Mar 3, 2026 | 4.41 | 4.68 | 4.30 | 4.62 | 4.62 | 6.94% | 35,156 |
| Mar 2, 2026 | 4.36 | 4.50 | 4.20 | 4.32 | 4.32 | -4.64% | 13,305 |
| Feb 27, 2026 | 4.53 | 4.61 | 4.30 | 4.53 | 4.53 | -0.11% | 8,256 |
| Feb 26, 2026 | 4.56 | 4.78 | 4.39 | 4.54 | 4.54 | - | 7,461 |
| Feb 25, 2026 | 4.51 | 4.61 | 4.42 | 4.54 | 4.54 | 0.55% | 2,338 |
| Feb 24, 2026 | 4.57 | 4.61 | 4.30 | 4.51 | 4.51 | -1.31% | 11,800 |
| Feb 23, 2026 | 4.61 | 4.79 | 4.57 | 4.57 | 4.57 | -2.14% | 15,203 |
| Feb 20, 2026 | 4.70 | 4.78 | 4.60 | 4.67 | 4.67 | - | 12,294 |
| Feb 19, 2026 | 4.79 | 4.93 | 4.67 | 4.67 | 4.67 | -1.37% | 15,836 |
| Feb 18, 2026 | 4.75 | 4.87 | 4.69 | 4.74 | 4.74 | -2.87% | 29,622 |
| Feb 17, 2026 | 4.79 | 4.88 | 4.77 | 4.88 | 4.88 | -2.01% | 23,762 |
| Feb 16, 2026 | 4.99 | 5.00 | 4.80 | 4.98 | 4.98 | -0.30% | 16,522 |
| Feb 13, 2026 | 5.10 | 5.10 | 4.83 | 4.99 | 4.99 | -2.73% | 27,878 |
| Feb 12, 2026 | 5.14 | 5.44 | 5.00 | 5.13 | 5.13 | 6.32% | 79,637 |
| Feb 11, 2026 | 4.94 | 4.94 | 4.67 | 4.83 | 4.83 | 0.52% | 5,749 |
| Feb 10, 2026 | 4.90 | 5.05 | 4.71 | 4.80 | 4.80 | -2.04% | 22,945 |
| Feb 9, 2026 | 4.70 | 5.14 | 4.70 | 4.90 | 4.90 | 6.99% | 16,370 |
| Feb 6, 2026 | 4.79 | 4.80 | 4.55 | 4.58 | 4.58 | -4.58% | 18,226 |
| Feb 5, 2026 | 4.64 | 4.97 | 4.64 | 4.80 | 4.80 | 2.56% | 15,934 |
| Feb 4, 2026 | 5.00 | 5.10 | 4.51 | 4.68 | 4.68 | -6.31% | 24,150 |
| Feb 3, 2026 | 5.00 | 5.09 | 4.93 | 5.00 | 5.00 | -2.44% | 18,341 |
| Feb 2, 2026 | 5.44 | 5.44 | 4.90 | 5.12 | 5.12 | -5.88% | 49,350 |
| Jan 30, 2026 | 5.40 | 5.47 | 5.38 | 5.44 | 5.44 | -0.73% | 23,272 |
| Jan 29, 2026 | 5.65 | 5.65 | 5.22 | 5.48 | 5.48 | -3.69% | 69,743 |
| Jan 28, 2026 | 5.60 | 5.86 | 5.41 | 5.69 | 5.69 | 1.61% | 75,702 |
| Jan 27, 2026 | 5.85 | 5.88 | 5.42 | 5.60 | 5.60 | -2.78% | 61,946 |
| Jan 26, 2026 | 5.17 | 5.99 | 5.17 | 5.76 | 5.76 | 14.29% | 216,202 |
| Jan 23, 2026 | 4.69 | 5.12 | 4.69 | 5.04 | 5.04 | 7.46% | 67,530 |
| Jan 22, 2026 | 4.30 | 4.73 | 4.24 | 4.69 | 4.69 | 11.67% | 124,680 |
| Jan 21, 2026 | 3.92 | 4.20 | 3.81 | 4.20 | 4.20 | 8.81% | 53,264 |
| Jan 20, 2026 | 3.85 | 3.90 | 3.81 | 3.86 | 3.86 | 0.39% | 6,857 |
| Jan 19, 2026 | 3.81 | 3.85 | 3.81 | 3.85 | 3.85 | 1.05% | 4,942 |
| Jan 16, 2026 | 3.80 | 3.88 | 3.80 | 3.81 | 3.81 | -2.31% | 21,147 |
| Jan 15, 2026 | 3.81 | 3.90 | 3.78 | 3.90 | 3.90 | 2.23% | 13,246 |
| Jan 14, 2026 | 3.81 | 4.03 | 3.77 | 3.81 | 3.81 | 0.13% | 37,683 |
| Jan 13, 2026 | 3.90 | 3.96 | 3.80 | 3.81 | 3.81 | - | 27,021 |
| Jan 12, 2026 | 4.03 | 4.03 | 3.79 | 3.81 | 3.81 | -5.23% | 38,959 |
| Jan 9, 2026 | 3.88 | 4.07 | 3.82 | 4.02 | 4.02 | 3.48% | 32,989 |
| Jan 8, 2026 | 3.90 | 4.09 | 3.82 | 3.88 | 3.88 | -2.76% | 37,447 |
| Jan 7, 2026 | 3.68 | 4.05 | 3.68 | 3.99 | 3.99 | 7.84% | 39,442 |
| Jan 5, 2026 | 3.77 | 3.80 | 3.70 | 3.70 | 3.70 | -1.86% | 17,574 |
| Jan 2, 2026 | 3.85 | 3.95 | 3.65 | 3.77 | 3.77 | -0.79% | 22,488 |
| Dec 30, 2025 | 3.85 | 3.89 | 3.64 | 3.80 | 3.80 | -1.17% | 30,893 |
| Dec 29, 2025 | 3.77 | 3.89 | 3.61 | 3.85 | 3.85 | 1.99% | 33,275 |
| Dec 23, 2025 | 3.54 | 3.77 | 3.54 | 3.77 | 3.77 | 4.72% | 147,797 |
| Dec 22, 2025 | 3.56 | 3.74 | 3.53 | 3.60 | 3.60 | -1.50% | 56,507 |
| Dec 19, 2025 | 3.72 | 3.74 | 3.58 | 3.66 | 3.66 | -1.75% | 53,005 |
| Dec 18, 2025 | 3.43 | 3.77 | 3.33 | 3.72 | 3.72 | 7.83% | 102,005 |
| Dec 17, 2025 | 3.40 | 3.59 | 3.33 | 3.45 | 3.45 | -0.86% | 24,829 |
| Dec 16, 2025 | 4.00 | 4.00 | 3.25 | 3.48 | 3.48 | -12.34% | 241,857 |
| Dec 15, 2025 | 4.00 | 4.09 | 3.95 | 3.97 | 3.97 | -3.05% | 17,808 |
| Dec 12, 2025 | 4.05 | 4.10 | 3.90 | 4.10 | 4.10 | 1.24% | 67,247 |
| Dec 11, 2025 | 4.37 | 4.39 | 3.95 | 4.05 | 4.05 | -5.93% | 98,547 |
| Dec 10, 2025 | 4.49 | 4.49 | 4.06 | 4.30 | 4.30 | -2.71% | 40,251 |
| Dec 9, 2025 | 4.33 | 4.44 | 4.27 | 4.42 | 4.42 | 1.84% | 17,632 |
| Dec 8, 2025 | 4.34 | 4.50 | 4.34 | 4.34 | 4.34 | -3.77% | 7,237 |
| Dec 5, 2025 | 4.43 | 4.51 | 4.35 | 4.51 | 4.51 | 1.92% | 59,873 |
| Dec 4, 2025 | 4.49 | 4.49 | 4.42 | 4.43 | 4.43 | -1.34% | 8,284 |
| Dec 3, 2025 | 4.50 | 4.57 | 4.49 | 4.49 | 4.49 | -1.64% | 12,218 |
| Dec 2, 2025 | 4.60 | 4.60 | 4.49 | 4.56 | 4.56 | -0.87% | 7,614 |
| Dec 1, 2025 | 4.48 | 4.60 | 4.45 | 4.60 | 4.60 | - | 13,511 |
| Nov 28, 2025 | 4.60 | 4.60 | 4.48 | 4.60 | 4.60 | - | 11,477 |
| Nov 27, 2025 | 4.70 | 4.70 | 4.48 | 4.60 | 4.60 | -2.13% | 24,568 |
| Nov 26, 2025 | 4.74 | 4.74 | 4.51 | 4.70 | 4.70 | - | 12,961 |
| Nov 25, 2025 | 4.75 | 4.75 | 4.44 | 4.70 | 4.70 | -0.95% | 13,349 |
| Nov 24, 2025 | 4.40 | 4.80 | 4.40 | 4.75 | 4.75 | 7.84% | 18,027 |
| Nov 21, 2025 | 4.60 | 4.61 | 4.26 | 4.40 | 4.40 | -4.24% | 47,012 |
| Nov 20, 2025 | 4.98 | 4.98 | 4.48 | 4.60 | 4.60 | -7.73% | 37,498 |
| Nov 19, 2025 | 4.80 | 5.00 | 4.73 | 4.98 | 4.98 | 3.75% | 6,963 |
| Nov 18, 2025 | 4.91 | 4.99 | 4.56 | 4.80 | 4.80 | -0.41% | 23,897 |
| Nov 17, 2025 | 4.91 | 4.99 | 4.70 | 4.82 | 4.82 | -3.50% | 19,873 |
| Nov 14, 2025 | 5.00 | 5.00 | 4.70 | 5.00 | 5.00 | -0.10% | 24,692 |
| Nov 13, 2025 | 5.08 | 5.08 | 4.90 | 5.00 | 5.00 | -1.57% | 29,949 |
| Nov 12, 2025 | 4.62 | 5.40 | 4.62 | 5.08 | 5.08 | 9.25% | 111,382 |
| Nov 10, 2025 | 4.90 | 4.93 | 4.50 | 4.65 | 4.65 | -5.01% | 47,852 |
| Nov 7, 2025 | 4.86 | 4.90 | 4.61 | 4.90 | 4.90 | -0.10% | 36,592 |
| Nov 6, 2025 | 5.00 | 5.00 | 4.73 | 4.90 | 4.90 | -2.39% | 53,133 |
| Nov 5, 2025 | 5.00 | 5.05 | 4.98 | 5.02 | 5.02 | -0.59% | 17,600 |
| Nov 4, 2025 | 5.02 | 5.14 | 4.98 | 5.05 | 5.05 | -0.98% | 13,445 |
| Nov 3, 2025 | 5.29 | 5.30 | 5.00 | 5.10 | 5.10 | -0.97% | 23,059 |
| Oct 31, 2025 | 5.45 | 5.45 | 4.99 | 5.15 | 5.15 | -5.68% | 43,046 |
| Oct 30, 2025 | 5.60 | 5.73 | 5.22 | 5.46 | 5.46 | -5.86% | 56,713 |
| Oct 29, 2025 | 5.88 | 5.88 | 5.59 | 5.80 | 5.80 | -3.01% | 24,616 |
| Oct 28, 2025 | 6.02 | 6.09 | 5.86 | 5.98 | 5.98 | -0.50% | 122,956 |
| Oct 27, 2025 | 6.10 | 6.16 | 5.94 | 6.01 | 6.01 | -1.48% | 2,056 |
| Oct 24, 2025 | 5.99 | 6.17 | 5.99 | 6.10 | 6.10 | 1.84% | 5,988 |
| Oct 23, 2025 | 6.18 | 6.18 | 5.88 | 5.99 | 5.99 | -3.07% | 20,384 |
| Oct 22, 2025 | 6.13 | 6.18 | 6.06 | 6.18 | 6.18 | 0.82% | 3,175 |
| Oct 21, 2025 | 6.09 | 6.13 | 6.00 | 6.13 | 6.13 | 0.66% | 2,221 |
| Oct 20, 2025 | 6.13 | 6.13 | 5.93 | 6.09 | 6.09 | -0.16% | 6,642 |
| Oct 17, 2025 | 6.04 | 6.10 | 6.03 | 6.10 | 6.10 | - | 4,946 |
| Oct 16, 2025 | 6.52 | 6.52 | 6.06 | 6.10 | 6.10 | -3.79% | 20,718 |
| Oct 15, 2025 | 6.22 | 6.43 | 6.17 | 6.34 | 6.34 | 2.59% | 6,200 |
| Oct 14, 2025 | 6.57 | 6.57 | 6.00 | 6.18 | 6.18 | -5.94% | 43,282 |
| Oct 13, 2025 | 6.38 | 6.57 | 6.33 | 6.57 | 6.57 | 2.98% | 1,484 |
| Oct 10, 2025 | 6.59 | 6.59 | 6.35 | 6.38 | 6.38 | -3.19% | 5,153 |
| Oct 9, 2025 | 6.66 | 6.70 | 6.41 | 6.59 | 6.59 | -2.95% | 9,365 |