TipRanks
Go Ultimate55% OFF

Bank of Georgia Group Plc (BGEO) Historical Prices

GB:BGEO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202612,680.0012,700.0011,950.0012,030.0012,030.00-5.42%95,9841.24
Oct 29, 202612,590.0012,720.0012,360.0012,720.0012,720.00+1.76%95,2431.24
Oct 28, 202612,480.0012,650.0012,310.0012,500.0012,500.00+0.97%61,0610.79
Oct 27, 202612,350.0012,430.0012,160.0012,380.0012,380.00+0.98%122,2001.59
Oct 26, 202612,150.0012,420.0012,070.0012,260.0012,260.00+1.66%41,9750.54
Oct 23, 202612,300.0012,350.0011,900.0012,060.0012,060.00-0.74%82,6801.06
Oct 22, 202612,460.0012,670.0012,080.0012,150.0012,150.00-4.33%86,6991.12
Oct 21, 202612,430.0012,700.0012,290.0012,700.0012,700.00+3.08%101,2651.32
Oct 20, 202612,310.0012,490.0012,070.0012,320.0012,320.00-0.65%83,0581.09
Oct 19, 202612,540.0012,560.0012,280.0012,400.0012,400.00-1.43%44,5440.59
Oct 16, 202612,670.0012,720.0012,550.0012,580.0012,580.00-0.40%58,1510.77
Oct 15, 202612,400.0012,650.0012,200.0012,630.0012,630.00+1.12%89,1921.20
Oct 14, 202612,630.0012,690.0012,490.0012,490.0012,490.00-1.19%157,7272.17
Oct 13, 202612,790.0012,890.0012,570.0012,640.0012,640.00-0.63%48,5840.67
Oct 12, 202612,630.0012,790.0012,510.0012,720.0012,720.00+2.75%89,7621.24
Oct 09, 202612,520.0012,540.0012,300.0012,380.0012,380.00+0.08%106,2061.50
Oct 08, 202612,830.0012,830.0012,370.0012,370.0012,370.00-3.59%73,2031.03
Oct 07, 202613,140.0013,270.0012,728.1212,830.0012,830.00-3.68%52,9050.75
Oct 06, 202613,460.0013,560.0013,290.0013,320.0013,320.00+0.30%92,1241.33
Oct 05, 202613,270.0013,450.0013,154.9513,280.0013,280.00+0.15%60,2580.86
Oct 02, 202613,710.0013,710.0013,110.0013,260.0013,260.00-2.07%84,1941.18
Oct 01, 202614,230.0014,371.5013,540.0013,540.0013,540.00-5.78%112,6411.61
Sep 30, 202614,390.0014,600.0014,350.0014,370.0014,370.00-0.07%180,1342.64
Sep 29, 202614,560.0014,750.0014,380.0014,380.0014,380.00-1.51%51,7400.75
Sep 28, 202614,730.0014,820.0014,500.0014,600.0014,600.00+0.14%57,9870.83
Sep 25, 202614,120.0014,580.0014,110.0014,580.0014,580.00+3.26%79,0591.13
Sep 24, 202614,100.0014,242.5913,980.0014,120.0014,120.00+0.00%223,7423.19
Sep 23, 202614,190.0014,190.0014,020.0014,120.0014,120.00+1.22%42,4960.61
Sep 22, 202614,050.0014,210.0013,940.0013,950.0013,950.00-0.85%97,7621.41
Sep 21, 202613,930.0014,250.0013,630.0014,070.0014,070.00+2.70%52,9390.76
Sep 18, 202613,990.0014,230.0013,639.7413,700.0013,700.00-0.87%191,5192.84
Sep 17, 202613,680.0013,860.0013,600.0013,820.0013,820.00+0.88%64,7760.95
Sep 16, 202613,510.0013,730.0013,510.0013,700.0013,700.00+0.88%75,7821.09
Sep 15, 202613,360.0013,580.0013,110.0013,580.0013,580.00+1.27%58,1880.83
Sep 14, 202613,630.0013,700.0013,390.0013,410.0013,410.00-1.90%41,1590.58
Sep 11, 202613,370.0013,750.0013,370.0013,670.0013,670.00+2.17%40,3070.57
Sep 10, 202613,400.0013,495.0013,270.0013,380.0013,380.00+0.12%37,9900.53
Sep 09, 202613,490.0013,640.0013,280.0013,450.0013,363.35-1.82%93,1251.32
Sep 08, 202613,470.0013,740.0013,370.0013,700.0013,611.74+1.41%91,7621.32
Sep 07, 202613,750.0013,750.0013,450.0013,510.0013,422.96-0.81%40,2610.58
Sep 04, 202613,570.0013,690.0013,510.0013,620.0013,532.25+0.59%70,1371.01
Sep 03, 202613,380.0013,590.0013,340.0013,540.0013,452.77+1.35%61,7870.89
Sep 02, 202613,370.0013,440.0013,270.0013,360.0013,273.93-0.52%64,2580.93
Sep 01, 202613,370.0013,470.0013,190.0013,430.0013,343.48+0.07%70,9261.03
Aug 31, 202613,420.0013,560.0013,350.0013,420.0013,333.54+0.00%00.00
Aug 28, 202613,470.0013,560.0013,350.0013,420.0013,333.54+0.45%79,9941.15
Aug 27, 202613,400.0013,480.0013,190.0013,360.0013,273.93+0.07%50,6300.72
Aug 26, 202613,500.0013,569.2913,350.0013,350.0013,263.99+0.15%59,7490.84
Aug 25, 202613,360.0013,450.0013,070.0013,330.0013,244.12+0.76%54,2290.76
Aug 24, 202613,050.0013,270.0013,010.0013,230.0013,144.77+1.07%55,1630.76