BIT:1GPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Mar 13, 2026	89.88	89.88	89.88	89.88	89.88	-4.71%	-
Mar 12, 2026	94.32	94.32	94.32	94.32	94.32	1.77%	-
Mar 11, 2026	92.68	92.68	92.68	92.68	92.68	-3.05%	-
Mar 10, 2026	95.60	95.60	95.60	95.60	95.60	-3.69%	-
Mar 9, 2026	99.26	99.26	99.26	99.26	99.26	0.06%	-
Mar 6, 2026	99.20	99.20	99.20	99.20	99.20	-0.85%	-
Mar 5, 2026	100.05	100.05	100.05	100.05	100.05	-0.20%	-
Mar 4, 2026	100.25	100.25	100.25	100.25	99.34	-5.69%	-
Mar 3, 2026	106.30	106.30	106.30	106.30	105.33	8.74%	-
Mar 2, 2026	97.76	97.76	97.76	97.76	96.87	-6.18%	-
Feb 27, 2026	104.20	104.20	104.20	104.20	103.25	5.87%	-
Feb 26, 2026	98.42	98.42	98.42	98.42	97.52	2.03%	-
Feb 25, 2026	96.46	96.46	96.46	96.46	95.58	-2.31%	-
Feb 24, 2026	100.00	100.00	99.84	98.74	97.84	0.30%	600
Feb 23, 2026	98.44	98.44	98.44	98.44	97.54	-1.07%	-
Feb 20, 2026	99.50	99.50	99.50	99.50	98.59	0.95%	-
Feb 19, 2026	98.56	98.56	98.56	98.56	97.66	-2.99%	-
Feb 18, 2026	104.70	104.70	104.70	101.60	100.67	-6.45%	44
Feb 17, 2026	108.60	108.60	108.60	108.60	107.61	-13.05%	-
Feb 16, 2026	124.90	124.90	124.90	124.90	123.76	-0.60%	-
Feb 13, 2026	125.65	125.65	125.65	125.65	124.50	0.36%	-
Feb 12, 2026	125.20	125.20	125.20	125.20	124.06	2.25%	-
Feb 11, 2026	122.45	122.45	122.45	122.45	121.33	-3.73%	-
Feb 10, 2026	127.20	127.20	127.20	127.20	126.04	0.87%	-
Feb 9, 2026	126.10	126.10	126.10	126.10	124.95	4.21%	-
Feb 6, 2026	121.00	121.00	121.00	121.00	119.90	0.29%	-
Feb 5, 2026	120.65	120.65	120.65	120.65	119.55	-7.16%	-
Feb 4, 2026	129.95	129.95	129.95	129.95	128.77	10.03%	-