Globe Trade Centre S.A. (WSE:GTC)
Poland
· Delayed Price · Currency is PLN 3.150
-0.030 (-0.94%)
At close: Dec 5, 2025
Globe Trade Centre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.17 | 3.21 | 3.15 | 3.15 | 3.15 | -0.94% | 4,234 |
| Dec 4, 2025 | 3.22 | 3.22 | 3.17 | 3.18 | 3.18 | -0.93% | 1,908 |
| Dec 3, 2025 | 3.33 | 3.33 | 3.21 | 3.21 | 3.21 | -3.60% | 8,878 |
| Dec 2, 2025 | 3.43 | 3.43 | 3.30 | 3.33 | 3.33 | -2.92% | 7,567 |
| Dec 1, 2025 | 3.42 | 3.44 | 3.40 | 3.43 | 3.43 | 0.59% | 1,924 |
| Nov 28, 2025 | 3.45 | 3.46 | 3.40 | 3.41 | 3.41 | -2.01% | 1,998 |
| Nov 27, 2025 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | - | 545 |
| Nov 26, 2025 | 3.43 | 3.48 | 3.40 | 3.48 | 3.48 | 1.46% | 6,576 |
| Nov 25, 2025 | 3.48 | 3.49 | 3.43 | 3.43 | 3.43 | -0.58% | 5,159 |
| Nov 24, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.43% | 787 |
| Nov 21, 2025 | 3.46 | 3.50 | 3.42 | 3.50 | 3.50 | -2.78% | 4,382 |
| Nov 20, 2025 | 3.43 | 3.60 | 3.43 | 3.60 | 3.60 | 5.26% | 5,958 |
| Nov 19, 2025 | 3.37 | 3.43 | 3.34 | 3.42 | 3.42 | 1.48% | 6,988 |
| Nov 18, 2025 | 3.43 | 3.46 | 3.37 | 3.37 | 3.37 | -1.75% | 4,372 |
| Nov 17, 2025 | 3.47 | 3.47 | 3.43 | 3.43 | 3.43 | -1.44% | 2,149 |
| Nov 14, 2025 | 3.51 | 3.54 | 3.48 | 3.48 | 3.48 | -1.14% | 6,654 |
| Nov 13, 2025 | 3.54 | 3.55 | 3.52 | 3.52 | 3.52 | -0.56% | 1,893 |
| Nov 12, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.39% | 16,778 |
| Nov 10, 2025 | 3.58 | 3.60 | 3.56 | 3.59 | 3.59 | -0.28% | 5,851 |
| Nov 7, 2025 | 3.65 | 3.65 | 3.60 | 3.60 | 3.60 | -1.91% | 2,593 |
| Nov 6, 2025 | 3.67 | 3.67 | 3.64 | 3.67 | 3.67 | -0.27% | 565 |
| Nov 5, 2025 | 3.65 | 3.68 | 3.64 | 3.68 | 3.68 | 1.10% | 207 |
| Nov 4, 2025 | 3.68 | 3.70 | 3.64 | 3.64 | 3.64 | -0.82% | 8,431 |
| Nov 3, 2025 | 3.68 | 3.69 | 3.67 | 3.67 | 3.67 | 0.55% | 2,186 |
| Oct 31, 2025 | 3.67 | 3.69 | 3.65 | 3.65 | 3.65 | -0.27% | 4,171 |
| Oct 30, 2025 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -0.81% | 480 |
| Oct 29, 2025 | 3.71 | 3.74 | 3.66 | 3.69 | 3.69 | -1.60% | 23,899 |
| Oct 28, 2025 | 3.78 | 3.84 | 3.58 | 3.75 | 3.75 | -1.57% | 51,924 |
| Oct 27, 2025 | 3.85 | 3.85 | 3.68 | 3.81 | 3.81 | 2.97% | 5,976 |
| Oct 24, 2025 | 3.83 | 3.83 | 3.66 | 3.70 | 3.70 | -1.07% | 9,291 |
| Oct 23, 2025 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -2.09% | 10,721 |
| Oct 22, 2025 | 3.81 | 3.86 | 3.75 | 3.82 | 3.82 | - | 7,050 |
| Oct 21, 2025 | 3.89 | 3.95 | 3.81 | 3.82 | 3.82 | -2.05% | 10,154 |
| Oct 20, 2025 | 4.03 | 4.03 | 3.88 | 3.90 | 3.90 | - | 1,626 |
| Oct 17, 2025 | 3.94 | 3.95 | 3.90 | 3.90 | 3.90 | -1.02% | 4,407 |
| Oct 16, 2025 | 4.00 | 4.05 | 3.92 | 3.94 | 3.94 | -1.01% | 1,834 |
| Oct 15, 2025 | 3.96 | 4.06 | 3.91 | 3.98 | 3.98 | - | 3,179 |
| Oct 14, 2025 | 4.01 | 4.01 | 3.94 | 3.98 | 3.98 | -1.73% | 6,533 |
| Oct 13, 2025 | 4.02 | 4.05 | 4.00 | 4.05 | 4.05 | -0.25% | 1,224 |
| Oct 10, 2025 | 4.08 | 4.08 | 4.01 | 4.06 | 4.06 | -0.98% | 710 |
| Oct 9, 2025 | 4.05 | 4.10 | 4.00 | 4.10 | 4.10 | 0.49% | 3,404 |
| Oct 8, 2025 | 4.13 | 4.13 | 4.04 | 4.08 | 4.08 | 0.25% | 1,776 |
| Oct 7, 2025 | 4.07 | 4.08 | 4.06 | 4.07 | 4.07 | -0.25% | 401 |
| Oct 6, 2025 | 4.15 | 4.16 | 4.01 | 4.08 | 4.08 | -1.92% | 7,943 |
| Oct 2, 2025 | 4.08 | 4.16 | 4.03 | 4.16 | 4.16 | -0.24% | 1,979 |
| Oct 1, 2025 | 4.10 | 4.17 | 4.10 | 4.17 | 4.17 | -0.71% | 455 |
| Sep 30, 2025 | 4.05 | 4.20 | 4.05 | 4.20 | 4.20 | - | 136 |
| Sep 29, 2025 | 4.06 | 4.20 | 4.06 | 4.20 | 4.20 | 2.44% | 1,683 |
| Sep 26, 2025 | 4.03 | 4.19 | 4.00 | 4.10 | 4.10 | - | 14,951 |
| Sep 25, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 1.74% | 114 |
| Sep 24, 2025 | 3.98 | 4.11 | 3.98 | 4.03 | 4.03 | 0.25% | 10,647 |
| Sep 23, 2025 | 4.03 | 4.03 | 3.98 | 4.02 | 4.02 | -0.25% | 1,708 |
| Sep 22, 2025 | 4.00 | 4.04 | 3.98 | 4.03 | 4.03 | 0.25% | 2,047 |
| Sep 19, 2025 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | - | 1,274 |
| Sep 18, 2025 | 4.04 | 4.05 | 3.99 | 4.02 | 4.02 | -0.50% | 4,696 |
| Sep 17, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.25% | 80 |
| Sep 16, 2025 | 4.12 | 4.18 | 4.05 | 4.05 | 4.05 | -1.70% | 2,333 |
| Sep 15, 2025 | 4.13 | 4.20 | 4.12 | 4.12 | 4.12 | -2.14% | 178 |
| Sep 12, 2025 | 4.20 | 4.21 | 4.12 | 4.21 | 4.21 | 2.18% | 2,513 |
| Sep 11, 2025 | 3.97 | 4.20 | 3.97 | 4.12 | 4.12 | 3.00% | 7,094 |
| Sep 10, 2025 | 4.03 | 4.04 | 4.00 | 4.00 | 4.00 | -1.96% | 2,384 |
| Sep 9, 2025 | 4.02 | 4.09 | 4.00 | 4.08 | 4.08 | -0.49% | 49,362 |
| Sep 8, 2025 | 4.09 | 4.12 | 3.98 | 4.10 | 4.10 | 0.24% | 7,660 |
| Sep 5, 2025 | 4.06 | 4.10 | 4.03 | 4.09 | 4.09 | -0.73% | 1,466 |
| Sep 4, 2025 | 4.05 | 4.12 | 4.05 | 4.12 | 4.12 | 1.73% | 608 |
| Sep 3, 2025 | 4.10 | 4.19 | 4.04 | 4.05 | 4.05 | -1.70% | 72,650 |
| Sep 2, 2025 | 4.15 | 4.15 | 4.10 | 4.12 | 4.12 | -2.83% | 60,450 |
| Sep 1, 2025 | 4.29 | 4.29 | 4.18 | 4.24 | 4.24 | 0.47% | 3,053 |
| Aug 29, 2025 | 4.28 | 4.28 | 4.15 | 4.22 | 4.22 | -1.86% | 11,453 |
| Aug 28, 2025 | 4.40 | 4.47 | 4.30 | 4.30 | 4.30 | -2.49% | 7,373 |
| Aug 27, 2025 | 4.47 | 4.47 | 4.32 | 4.41 | 4.41 | -0.68% | 5,172 |
| Aug 26, 2025 | 4.45 | 4.46 | 4.36 | 4.44 | 4.44 | - | 59,433 |
| Aug 25, 2025 | 4.36 | 4.44 | 4.32 | 4.44 | 4.44 | 1.83% | 3,050 |
| Aug 22, 2025 | 4.40 | 4.40 | 4.32 | 4.36 | 4.36 | -0.91% | 4,310 |
| Aug 21, 2025 | 4.30 | 4.48 | 4.28 | 4.40 | 4.40 | 0.92% | 12,103 |
| Aug 20, 2025 | 4.41 | 4.42 | 4.36 | 4.36 | 4.36 | -1.80% | 5,199 |
| Aug 19, 2025 | 4.45 | 4.49 | 4.44 | 4.44 | 4.44 | -0.22% | 22,364 |
| Aug 18, 2025 | 4.45 | 4.46 | 4.44 | 4.45 | 4.45 | - | 15,216 |
| Aug 14, 2025 | 4.30 | 4.45 | 4.30 | 4.45 | 4.45 | 1.14% | 7,648 |
| Aug 13, 2025 | 4.35 | 4.44 | 4.35 | 4.40 | 4.40 | - | 1,495 |
| Aug 12, 2025 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 2.33% | 60,485 |
| Aug 11, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 0.70% | 7,304 |
| Aug 8, 2025 | 4.20 | 4.27 | 4.20 | 4.27 | 4.27 | -0.23% | 179 |
| Aug 7, 2025 | 4.28 | 4.30 | 4.20 | 4.28 | 4.28 | -1.61% | 1,179 |
| Aug 6, 2025 | 4.30 | 4.35 | 4.28 | 4.35 | 4.35 | 1.16% | 10,982 |
| Aug 5, 2025 | 4.24 | 4.34 | 4.24 | 4.30 | 4.30 | 1.42% | 24,205 |
| Aug 4, 2025 | 4.23 | 4.24 | 4.22 | 4.24 | 4.24 | 0.24% | 1,101 |
| Aug 1, 2025 | 4.25 | 4.25 | 4.12 | 4.23 | 4.23 | -0.47% | 51,457 |
| Jul 31, 2025 | 4.24 | 4.25 | 4.23 | 4.25 | 4.25 | - | 918 |
| Jul 30, 2025 | 4.29 | 4.34 | 4.19 | 4.25 | 4.25 | -1.16% | 66,533 |
| Jul 29, 2025 | 4.21 | 4.30 | 4.21 | 4.30 | 4.30 | 1.18% | 1,053 |
| Jul 28, 2025 | 4.21 | 4.30 | 4.21 | 4.25 | 4.25 | -0.23% | 13,618 |
| Jul 25, 2025 | 4.25 | 4.29 | 4.25 | 4.26 | 4.26 | -0.93% | 6,981 |
| Jul 24, 2025 | 4.30 | 4.35 | 4.25 | 4.30 | 4.30 | -0.92% | 79,751 |
| Jul 23, 2025 | 4.29 | 4.34 | 4.25 | 4.34 | 4.34 | 1.17% | 58,164 |
| Jul 22, 2025 | 4.15 | 4.29 | 4.15 | 4.29 | 4.29 | 2.63% | 37,844 |
| Jul 21, 2025 | 4.16 | 4.18 | 4.05 | 4.18 | 4.18 | - | 155,361 |
| Jul 18, 2025 | 4.02 | 4.19 | 4.02 | 4.18 | 4.18 | 2.45% | 63,566 |
| Jul 17, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 0.25% | 915 |
| Jul 16, 2025 | 4.05 | 4.08 | 4.05 | 4.07 | 4.07 | 1.50% | 108 |