Geotrans S.A. (WSE:GTS)
Poland
· Delayed Price · Currency is PLN 5.20
-0.02 (-0.38%)
At close: Apr 28, 2026
Geotrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.28 | 5.28 | 5.10 | 5.22 | 5.22 | -1.14% | 687 |
| Apr 24, 2026 | 5.12 | 5.28 | 5.12 | 5.28 | 5.28 | 3.13% | 326 |
| Apr 23, 2026 | 5.20 | 5.40 | 5.04 | 5.12 | 5.12 | -1.16% | 9,255 |
| Apr 22, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 0.39% | 908 |
| Apr 21, 2026 | 5.20 | 5.30 | 5.16 | 5.16 | 5.16 | -0.77% | 681 |
| Apr 20, 2026 | 5.20 | 5.30 | 5.16 | 5.20 | 5.20 | -1.52% | 6,104 |
| Apr 17, 2026 | 5.28 | 5.38 | 5.04 | 5.28 | 5.28 | - | 24,794 |
| Apr 16, 2026 | 5.24 | 5.30 | 5.18 | 5.28 | 5.28 | -0.38% | 5,587 |
| Apr 15, 2026 | 5.30 | 5.38 | 5.22 | 5.30 | 5.30 | -1.49% | 12,619 |
| Apr 14, 2026 | 5.84 | 5.88 | 5.28 | 5.38 | 5.38 | -11.51% | 71,622 |
| Apr 13, 2026 | 5.12 | 6.46 | 5.04 | 6.08 | 6.08 | 18.29% | 104,057 |
| Apr 10, 2026 | 5.10 | 5.14 | 5.02 | 5.14 | 5.14 | 0.78% | 921 |
| Apr 9, 2026 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -0.78% | 1,337 |
| Apr 8, 2026 | 5.14 | 5.20 | 5.14 | 5.14 | 5.14 | 1.58% | 1,970 |
| Apr 7, 2026 | 5.06 | 5.06 | 5.04 | 5.06 | 5.06 | -2.32% | 4,009 |
| Apr 2, 2026 | 5.06 | 5.18 | 5.02 | 5.18 | 5.18 | 2.37% | 365 |
| Apr 1, 2026 | 5.06 | 5.12 | 5.06 | 5.06 | 5.06 | - | 645 |
| Mar 31, 2026 | 5.06 | 5.06 | 5.02 | 5.06 | 5.06 | 0.40% | 55 |
| Mar 30, 2026 | 5.22 | 5.22 | 5.02 | 5.04 | 5.04 | -3.45% | 1,373 |
| Mar 27, 2026 | 5.22 | 5.30 | 5.00 | 5.22 | 5.22 | 4.40% | 8,635 |
| Mar 26, 2026 | 5.08 | 5.22 | 5.00 | 5.00 | 5.00 | -1.57% | 5,420 |
| Mar 25, 2026 | 4.92 | 5.10 | 4.92 | 5.08 | 5.08 | - | 2,840 |
| Mar 24, 2026 | 5.04 | 5.10 | 5.00 | 5.08 | 5.08 | 0.79% | 107 |
| Mar 23, 2026 | 4.93 | 5.08 | 4.90 | 5.04 | 5.04 | -1.18% | 5,152 |
| Mar 20, 2026 | 5.18 | 5.18 | 4.92 | 5.10 | 5.10 | -2.30% | 5,945 |
| Mar 19, 2026 | 5.14 | 5.26 | 5.02 | 5.22 | 5.22 | 1.56% | 5,843 |
| Mar 18, 2026 | 5.22 | 5.28 | 5.14 | 5.14 | 5.14 | -2.28% | 490 |
| Mar 17, 2026 | 5.26 | 5.30 | 5.08 | 5.26 | 5.26 | 2.73% | 3,622 |
| Mar 16, 2026 | 5.10 | 5.40 | 5.08 | 5.12 | 5.12 | -2.29% | 6,419 |
| Mar 13, 2026 | 5.22 | 5.28 | 5.20 | 5.24 | 5.24 | 0.77% | 1,412 |
| Mar 12, 2026 | 5.20 | 5.22 | 5.20 | 5.20 | 5.20 | - | 812 |
| Mar 11, 2026 | 5.04 | 5.20 | 5.04 | 5.20 | 5.20 | 1.96% | 3,354 |
| Mar 10, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 0.39% | 1,254 |
| Mar 9, 2026 | 5.10 | 5.22 | 5.04 | 5.08 | 5.08 | -0.39% | 3,020 |
| Mar 6, 2026 | 5.18 | 5.18 | 5.10 | 5.10 | 5.10 | -1.54% | 1,694 |
| Mar 5, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 3 |
| Mar 4, 2026 | 5.14 | 5.18 | 5.14 | 5.18 | 5.18 | 1.57% | 701 |
| Mar 3, 2026 | 5.18 | 5.18 | 5.10 | 5.10 | 5.10 | -1.54% | 1,195 |
| Mar 2, 2026 | 5.16 | 5.34 | 5.14 | 5.18 | 5.18 | - | 635 |
| Feb 27, 2026 | 5.20 | 5.30 | 5.16 | 5.18 | 5.18 | -0.77% | 3,514 |
| Feb 26, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.76% | 755 |
| Feb 25, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.38% | 204 |
| Feb 24, 2026 | 5.32 | 5.32 | 5.08 | 5.28 | 5.28 | -0.75% | 6,565 |
| Feb 23, 2026 | 5.40 | 5.40 | 5.32 | 5.32 | 5.32 | -1.48% | 936 |
| Feb 20, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 405 |
| Feb 19, 2026 | 5.46 | 5.54 | 5.36 | 5.50 | 5.50 | 0.73% | 2,403 |
| Feb 18, 2026 | 5.32 | 5.46 | 5.32 | 5.46 | 5.46 | 2.63% | 298 |
| Feb 17, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.48% | 74 |
| Feb 16, 2026 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | - | 1,026 |
| Feb 13, 2026 | 5.32 | 5.40 | 5.30 | 5.40 | 5.40 | - | 298 |
| Feb 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 2 |
| Feb 11, 2026 | 5.40 | 5.40 | 5.24 | 5.40 | 5.40 | -1.46% | 3,926 |
| Feb 10, 2026 | 5.50 | 5.50 | 5.34 | 5.48 | 5.48 | -0.36% | 1,413 |
| Feb 9, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | - | 1,646 |
| Feb 6, 2026 | 5.74 | 5.74 | 5.24 | 5.50 | 5.50 | -4.18% | 17,061 |
| Feb 5, 2026 | 5.60 | 5.74 | 5.60 | 5.74 | 5.74 | 0.70% | 342 |
| Feb 4, 2026 | 5.74 | 5.78 | 5.56 | 5.70 | 5.70 | - | 1,713 |
| Feb 3, 2026 | 5.60 | 5.76 | 5.20 | 5.70 | 5.70 | 1.79% | 7,202 |
| Feb 2, 2026 | 5.76 | 5.76 | 5.58 | 5.60 | 5.60 | -3.11% | 1,922 |
| Jan 30, 2026 | 5.56 | 5.78 | 5.56 | 5.78 | 5.78 | 3.58% | 2,580 |
| Jan 29, 2026 | 5.80 | 5.80 | 5.58 | 5.58 | 5.58 | -3.79% | 7,161 |
| Jan 28, 2026 | 5.68 | 5.80 | 5.62 | 5.80 | 5.80 | 1.75% | 2,705 |
| Jan 27, 2026 | 5.76 | 5.80 | 5.66 | 5.70 | 5.70 | -1.04% | 1,211 |
| Jan 26, 2026 | 5.80 | 5.80 | 5.64 | 5.76 | 5.76 | 1.77% | 1,582 |
| Jan 23, 2026 | 5.80 | 5.80 | 5.62 | 5.66 | 5.66 | -2.41% | 1,944 |
| Jan 22, 2026 | 5.76 | 5.80 | 5.62 | 5.80 | 5.80 | 0.69% | 2,995 |
| Jan 21, 2026 | 5.62 | 5.80 | 5.62 | 5.76 | 5.76 | 2.49% | 2,345 |
| Jan 20, 2026 | 5.58 | 5.82 | 5.58 | 5.62 | 5.62 | 1.08% | 1,845 |
| Jan 19, 2026 | 5.64 | 5.64 | 5.56 | 5.56 | 5.56 | -1.42% | 1,418 |
| Jan 16, 2026 | 5.70 | 5.70 | 5.64 | 5.64 | 5.64 | -1.05% | 1,468 |
| Jan 15, 2026 | 5.80 | 5.80 | 5.66 | 5.70 | 5.70 | -1.72% | 3,107 |
| Jan 14, 2026 | 5.80 | 5.80 | 5.74 | 5.80 | 5.80 | 0.69% | 1,618 |
| Jan 13, 2026 | 5.92 | 5.94 | 5.76 | 5.76 | 5.76 | -0.69% | 1,367 |
| Jan 12, 2026 | 5.88 | 6.00 | 5.80 | 5.80 | 5.80 | -1.36% | 8,022 |
| Jan 9, 2026 | 5.84 | 5.88 | 5.78 | 5.88 | 5.88 | 1.03% | 5,088 |
| Jan 8, 2026 | 5.76 | 5.84 | 5.74 | 5.82 | 5.82 | 0.34% | 5,038 |
| Jan 7, 2026 | 5.78 | 5.84 | 5.64 | 5.80 | 5.80 | -0.68% | 3,736 |
| Jan 5, 2026 | 5.62 | 5.90 | 5.56 | 5.84 | 5.84 | 3.18% | 11,271 |
| Jan 2, 2026 | 5.52 | 5.78 | 5.52 | 5.66 | 5.66 | 2.17% | 3,656 |
| Dec 30, 2025 | 5.58 | 5.58 | 5.48 | 5.54 | 5.54 | -1.07% | 2,276 |
| Dec 29, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 3.70% | 1,477 |
| Dec 23, 2025 | 5.38 | 5.64 | 5.28 | 5.40 | 5.40 | 3.05% | 18,590 |
| Dec 22, 2025 | 5.14 | 5.32 | 5.14 | 5.24 | 5.24 | -1.87% | 12,787 |
| Dec 19, 2025 | 5.24 | 5.48 | 5.22 | 5.34 | 5.34 | -1.48% | 4,941 |
| Dec 18, 2025 | 5.28 | 5.70 | 5.16 | 5.42 | 5.42 | 2.65% | 12,264 |
| Dec 17, 2025 | 5.26 | 5.50 | 5.16 | 5.28 | 5.28 | - | 5,516 |
| Dec 16, 2025 | 5.50 | 5.50 | 5.14 | 5.28 | 5.28 | -4.00% | 8,166 |
| Dec 15, 2025 | 5.50 | 5.60 | 5.34 | 5.50 | 5.50 | 0.73% | 4,565 |
| Dec 12, 2025 | 5.60 | 5.70 | 5.44 | 5.46 | 5.46 | -4.55% | 3,334 |
| Dec 11, 2025 | 5.74 | 5.74 | 5.58 | 5.72 | 5.72 | 0.35% | 5,220 |
| Dec 10, 2025 | 5.82 | 5.82 | 5.70 | 5.70 | 5.70 | -2.73% | 2,664 |
| Dec 9, 2025 | 6.04 | 6.04 | 5.80 | 5.86 | 5.86 | -5.48% | 9,088 |
| Dec 8, 2025 | 5.04 | 7.00 | 5.02 | 6.20 | 6.20 | 23.02% | 63,212 |
| Dec 5, 2025 | 5.16 | 5.22 | 5.04 | 5.04 | 5.04 | -0.79% | 5,338 |
| Dec 4, 2025 | 5.12 | 5.16 | 5.08 | 5.08 | 5.08 | -0.78% | 671 |
| Dec 3, 2025 | 5.10 | 5.12 | 5.02 | 5.12 | 5.12 | 0.39% | 4,093 |
| Dec 2, 2025 | 5.12 | 5.14 | 5.10 | 5.10 | 5.10 | -0.39% | 988 |
| Dec 1, 2025 | 5.12 | 5.20 | 5.12 | 5.12 | 5.12 | - | 1,216 |
| Nov 28, 2025 | 5.22 | 5.22 | 5.04 | 5.12 | 5.12 | -1.92% | 3,717 |
| Nov 27, 2025 | 5.08 | 5.22 | 5.08 | 5.22 | 5.22 | -0.38% | 4,817 |