Globe Trade Centre S.A. (WSE:GTC)
Poland
· Delayed Price · Currency is PLN 2.670
-0.020 (-0.74%)
At close: Mar 6, 2026
Globe Trade Centre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.69 | 2.70 | 2.67 | 2.67 | 2.67 | -0.74% | 23,228 |
| Mar 5, 2026 | 2.72 | 2.72 | 2.69 | 2.69 | 2.69 | -1.10% | 8,387 |
| Mar 4, 2026 | 2.67 | 2.72 | 2.67 | 2.72 | 2.72 | 1.12% | 600 |
| Mar 3, 2026 | 2.70 | 2.73 | 2.65 | 2.69 | 2.69 | -2.18% | 2,702 |
| Mar 2, 2026 | 2.70 | 2.75 | 2.67 | 2.75 | 2.75 | - | 330 |
| Feb 27, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 20,000 |
| Feb 26, 2026 | 2.75 | 2.75 | 2.74 | 2.75 | 2.75 | - | 825 |
| Feb 25, 2026 | 2.69 | 2.75 | 2.69 | 2.75 | 2.75 | 1.85% | 698 |
| Feb 24, 2026 | 2.75 | 2.75 | 2.68 | 2.70 | 2.70 | -2.53% | 8,828 |
| Feb 23, 2026 | 2.78 | 2.78 | 2.77 | 2.77 | 2.77 | - | 681 |
| Feb 20, 2026 | 2.76 | 2.77 | 2.72 | 2.77 | 2.77 | 1.84% | 23,050 |
| Feb 19, 2026 | 2.78 | 2.78 | 2.72 | 2.72 | 2.72 | -2.16% | 20,792 |
| Feb 18, 2026 | 2.77 | 2.79 | 2.66 | 2.78 | 2.78 | -0.36% | 13,144 |
| Feb 17, 2026 | 2.78 | 2.79 | 2.71 | 2.79 | 2.79 | - | 3,958 |
| Feb 16, 2026 | 2.75 | 2.79 | 2.68 | 2.79 | 2.79 | 2.57% | 13,182 |
| Feb 13, 2026 | 2.78 | 2.80 | 2.72 | 2.72 | 2.72 | -2.86% | 1,387 |
| Feb 12, 2026 | 2.69 | 2.82 | 2.69 | 2.80 | 2.80 | 3.70% | 2,241 |
| Feb 11, 2026 | 2.70 | 2.90 | 2.70 | 2.70 | 2.70 | - | 1,090 |
| Feb 10, 2026 | 2.73 | 2.73 | 2.65 | 2.70 | 2.70 | -1.10% | 10,668 |
| Feb 9, 2026 | 2.80 | 2.80 | 2.72 | 2.73 | 2.73 | -1.44% | 27,551 |
| Feb 6, 2026 | 2.80 | 2.82 | 2.77 | 2.77 | 2.77 | -1.07% | 14,591 |
| Feb 5, 2026 | 2.84 | 2.85 | 2.80 | 2.80 | 2.80 | -2.44% | 55,589 |
| Feb 4, 2026 | 2.91 | 2.91 | 2.85 | 2.87 | 2.87 | -1.03% | 20,924 |
| Feb 3, 2026 | 2.97 | 2.97 | 2.85 | 2.90 | 2.90 | -1.69% | 59,091 |
| Feb 2, 2026 | 2.97 | 2.97 | 2.84 | 2.95 | 2.95 | -0.67% | 115,215 |
| Jan 30, 2026 | 2.91 | 2.99 | 2.84 | 2.97 | 2.97 | 1.37% | 24,437 |
| Jan 29, 2026 | 2.95 | 2.95 | 2.90 | 2.93 | 2.93 | -2.01% | 346,389 |
| Jan 28, 2026 | 2.99 | 3.04 | 2.98 | 2.99 | 2.99 | -0.33% | 27,460 |
| Jan 27, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.96% | 40,034 |
| Jan 26, 2026 | 2.92 | 3.08 | 2.92 | 3.06 | 3.06 | 4.79% | 5,635 |
| Jan 23, 2026 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | -1.02% | 112,064 |
| Jan 22, 2026 | 2.94 | 2.95 | 2.92 | 2.95 | 2.95 | - | 81,001 |
| Jan 21, 2026 | 3.00 | 3.05 | 2.91 | 2.95 | 2.95 | -1.67% | 335,136 |
| Jan 20, 2026 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -1.32% | 19,139 |
| Jan 19, 2026 | 3.09 | 3.09 | 3.04 | 3.04 | 3.04 | 0.33% | 22,494 |
| Jan 16, 2026 | 3.10 | 3.11 | 3.03 | 3.03 | 3.03 | -1.94% | 124,975 |
| Jan 15, 2026 | 3.13 | 3.13 | 3.08 | 3.09 | 3.09 | -1.28% | 22,430 |
| Jan 14, 2026 | 3.20 | 3.25 | 3.10 | 3.13 | 3.13 | -2.19% | 1,177,547 |
| Jan 13, 2026 | 3.08 | 3.24 | 3.08 | 3.20 | 3.20 | 1.91% | 41,799 |
| Jan 12, 2026 | 3.15 | 3.15 | 3.08 | 3.14 | 3.14 | 2.28% | 36,566 |
| Jan 9, 2026 | 3.07 | 3.14 | 3.06 | 3.07 | 3.07 | 0.99% | 24,640 |
| Jan 8, 2026 | 3.10 | 3.11 | 3.02 | 3.04 | 3.04 | -1.62% | 20,731 |
| Jan 7, 2026 | 3.10 | 3.10 | 3.05 | 3.09 | 3.09 | -0.32% | 33,527 |
| Jan 5, 2026 | 3.20 | 3.22 | 3.10 | 3.10 | 3.10 | -3.13% | 18,144 |
| Jan 2, 2026 | 3.19 | 3.22 | 3.18 | 3.20 | 3.20 | 3.56% | 3,984 |
| Dec 30, 2025 | 3.08 | 3.17 | 3.08 | 3.09 | 3.09 | -0.32% | 7,541 |
| Dec 29, 2025 | 3.10 | 3.18 | 3.10 | 3.10 | 3.10 | -1.90% | 2,245 |
| Dec 23, 2025 | 3.06 | 3.18 | 3.06 | 3.16 | 3.16 | 3.27% | 24,411 |
| Dec 22, 2025 | 3.09 | 3.17 | 3.05 | 3.06 | 3.06 | -3.77% | 14,841 |
| Dec 19, 2025 | 3.10 | 3.19 | 3.09 | 3.18 | 3.18 | 1.92% | 52,861 |
| Dec 18, 2025 | 3.13 | 3.13 | 3.10 | 3.12 | 3.12 | -0.32% | 8,570 |
| Dec 17, 2025 | 3.08 | 3.14 | 3.08 | 3.13 | 3.13 | 0.97% | 1,698 |
| Dec 16, 2025 | 3.13 | 3.13 | 3.09 | 3.10 | 3.10 | -0.96% | 1,039 |
| Dec 15, 2025 | 3.10 | 3.13 | 3.08 | 3.13 | 3.13 | 0.97% | 13,423 |
| Dec 12, 2025 | 3.24 | 3.24 | 3.08 | 3.10 | 3.10 | -4.32% | 7,288 |
| Dec 11, 2025 | 3.13 | 3.25 | 3.09 | 3.24 | 3.24 | 3.85% | 40,325 |
| Dec 10, 2025 | 3.14 | 3.14 | 3.05 | 3.12 | 3.12 | -0.64% | 12,825 |
| Dec 9, 2025 | 3.19 | 3.19 | 3.14 | 3.14 | 3.14 | -0.95% | 1,155 |
| Dec 8, 2025 | 3.15 | 3.19 | 3.10 | 3.17 | 3.17 | 0.63% | 4,890 |
| 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 |