BIT:1GPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	85.78	85.78	85.78	85.78	85.78	2.71%	-
May 26, 2026	83.52	83.52	83.52	83.52	83.52	-9.24%	-
May 25, 2026	92.02	92.02	92.02	92.02	92.02	9.16%	-
May 22, 2026	84.30	84.30	84.30	84.30	84.30	1.42%	-
May 21, 2026	83.12	83.12	83.12	83.12	83.12	2.69%	-
May 20, 2026	80.94	80.94	80.94	80.94	80.94	1.79%	-
May 19, 2026	79.52	79.52	79.52	79.52	79.52	-0.72%	-
May 18, 2026	80.10	80.10	80.10	80.10	80.10	-0.82%	-
May 15, 2026	80.76	80.76	80.76	80.76	80.76	-4.85%	-
May 14, 2026	84.88	84.88	84.88	84.88	84.88	0.31%	-
May 13, 2026	84.62	84.62	84.62	84.62	84.62	-2.15%	-
May 12, 2026	86.48	86.48	86.48	86.48	86.48	0.21%	-
May 11, 2026	86.30	86.30	86.30	86.30	86.30	-4.00%	-
May 8, 2026	89.90	89.90	89.90	89.90	89.90	-0.38%	-
May 7, 2026	90.24	90.24	90.24	90.24	90.24	-0.35%	-
May 6, 2026	90.56	90.56	90.56	90.56	90.56	1.80%	-
May 5, 2026	88.96	88.96	88.96	88.96	88.96	-1.59%	-
May 4, 2026	90.40	90.40	90.40	90.40	90.40	-0.20%	-
Apr 30, 2026	90.58	90.58	90.58	90.58	90.58	2.35%	-
Apr 29, 2026	88.50	88.50	88.50	88.50	88.50	0.43%	-
Apr 28, 2026	88.12	88.12	88.12	88.12	88.12	-5.29%	-
Apr 27, 2026	93.04	93.04	93.04	93.04	93.04	-0.04%	-
Apr 24, 2026	93.08	93.08	93.08	93.08	93.08	1.06%	-
Apr 23, 2026	92.10	92.10	92.10	92.10	92.10	-4.93%	-
Apr 22, 2026	96.88	96.88	96.88	96.88	96.88	-3.65%	-
Apr 21, 2026	100.55	100.55	100.55	100.55	100.55	5.33%	-
Apr 20, 2026	95.46	95.46	95.46	95.46	95.46	-1.95%	-
Apr 17, 2026	97.36	97.36	97.36	97.36	97.36	5.53%	-
Apr 16, 2026	92.26	92.26	92.26	92.26	92.26	-1.45%	-
Apr 15, 2026	93.62	93.62	93.62	93.62	93.62	-2.32%	-
Apr 14, 2026	95.84	95.84	95.84	95.84	95.84	4.22%	-
Apr 13, 2026	91.96	91.96	91.96	91.96	91.96	-2.56%	-
Apr 10, 2026	94.38	94.38	94.38	94.38	94.38	0.38%	-
Apr 9, 2026	94.02	94.02	94.02	94.02	94.02	6.62%	-
Apr 8, 2026	88.18	88.18	88.18	88.18	88.18	-2.56%	-
Apr 7, 2026	90.50	90.50	90.50	90.50	90.50	-0.33%	-
Apr 2, 2026	90.80	90.80	90.80	90.80	90.80	2.32%	-
Apr 1, 2026	88.74	88.74	88.74	88.74	88.74	-2.38%	-
Mar 31, 2026	90.90	90.90	90.90	90.90	90.90	1.81%	-
Mar 30, 2026	89.28	89.28	89.28	89.28	89.28	-1.44%	-
Mar 27, 2026	90.58	90.58	90.58	90.58	90.58	2.14%	-
Mar 26, 2026	88.68	88.68	88.68	88.68	88.68	-4.44%	-
Mar 25, 2026	92.80	92.80	92.80	92.80	92.80	7.09%	-
Mar 24, 2026	86.66	86.66	86.66	86.66	86.66	-0.25%	-
Mar 23, 2026	86.88	86.88	86.88	86.88	86.88	0.25%	-
Mar 20, 2026	86.66	86.66	86.66	86.66	86.66	3.22%	-
Mar 19, 2026	83.96	83.96	83.96	83.96	83.96	-4.55%	-
Mar 18, 2026	87.96	87.96	87.96	87.96	87.96	0.25%	-
Mar 17, 2026	87.74	87.74	87.74	87.74	87.74	-5.47%	-
Mar 16, 2026	92.82	92.82	92.82	92.82	92.82	3.27%	-