BIT:1GPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	92.22	92.22	92.22	92.22	92.22	1.68%	-
Jun 15, 2026	90.70	90.70	90.70	90.70	90.70	2.07%	-
Jun 12, 2026	88.86	88.86	88.86	88.86	88.86	2.40%	-
Jun 11, 2026	86.78	86.78	86.78	86.78	86.78	0.95%	-
Jun 10, 2026	85.96	85.96	85.96	85.96	85.96	0.44%	-
Jun 9, 2026	85.58	85.58	85.58	85.58	85.58	0.54%	-
Jun 8, 2026	85.12	85.12	85.12	85.12	85.12	-0.42%	-
Jun 5, 2026	85.48	85.48	85.48	85.48	85.48	-0.23%	-
Jun 4, 2026	85.68	85.68	85.68	85.68	85.68	1.58%	-
Jun 3, 2026	85.26	85.26	85.26	85.26	84.34	0.78%	-
Jun 2, 2026	84.60	84.60	84.60	84.60	83.69	1.78%	-
Jun 1, 2026	83.12	83.12	83.12	83.12	82.23	-1.77%	-
May 29, 2026	84.62	84.62	84.62	84.62	83.71	0.74%	-
May 28, 2026	84.00	84.00	84.00	84.00	83.10	-2.08%	-
May 27, 2026	85.78	85.78	85.78	85.78	84.86	2.71%	-
May 26, 2026	83.52	83.52	83.52	83.52	82.62	-9.24%	-
May 25, 2026	92.02	92.02	92.02	92.02	91.03	9.16%	-
May 22, 2026	84.30	84.30	84.30	84.30	83.39	1.42%	-
May 21, 2026	83.12	83.12	83.12	83.12	82.23	2.69%	-
May 20, 2026	80.94	80.94	80.94	80.94	80.07	1.79%	-
May 19, 2026	79.52	79.52	79.52	79.52	78.67	-0.72%	-
May 18, 2026	80.10	80.10	80.10	80.10	79.24	-0.82%	-
May 15, 2026	80.76	80.76	80.76	80.76	79.89	-4.85%	-
May 14, 2026	84.88	84.88	84.88	84.88	83.97	0.31%	-
May 13, 2026	84.62	84.62	84.62	84.62	83.71	-2.15%	-
May 12, 2026	86.48	86.48	86.48	86.48	85.55	0.21%	-
May 11, 2026	86.30	86.30	86.30	86.30	85.37	-4.00%	-
May 8, 2026	89.90	89.90	89.90	89.90	88.93	-0.38%	-
May 7, 2026	90.24	90.24	90.24	90.24	89.27	-0.35%	-
May 6, 2026	90.56	90.56	90.56	90.56	89.59	1.80%	-
May 5, 2026	88.96	88.96	88.96	88.96	88.00	-1.59%	-
May 4, 2026	90.40	90.40	90.40	90.40	89.43	-0.20%	-
Apr 30, 2026	90.58	90.58	90.58	90.58	89.61	2.35%	-
Apr 29, 2026	88.50	88.50	88.50	88.50	87.55	0.43%	-
Apr 28, 2026	88.12	88.12	88.12	88.12	87.17	-5.29%	-
Apr 27, 2026	93.04	93.04	93.04	93.04	92.04	-0.04%	-
Apr 24, 2026	93.08	93.08	93.08	93.08	92.08	1.06%	-
Apr 23, 2026	92.10	92.10	92.10	92.10	91.11	-4.93%	-
Apr 22, 2026	96.88	96.88	96.88	96.88	95.84	-3.65%	-
Apr 21, 2026	100.55	100.55	100.55	100.55	99.47	5.33%	-
Apr 20, 2026	95.46	95.46	95.46	95.46	94.44	-1.95%	-
Apr 17, 2026	97.36	97.36	97.36	97.36	96.31	5.53%	-
Apr 16, 2026	92.26	92.26	92.26	92.26	91.27	-1.45%	-
Apr 15, 2026	93.62	93.62	93.62	93.62	92.61	-2.32%	-
Apr 14, 2026	95.84	95.84	95.84	95.84	94.81	4.22%	-
Apr 13, 2026	91.96	91.96	91.96	91.96	90.97	-2.56%	-
Apr 10, 2026	94.38	94.38	94.38	94.38	93.37	0.38%	-
Apr 9, 2026	94.02	94.02	94.02	94.02	93.01	6.62%	-
Apr 8, 2026	88.18	88.18	88.18	88.18	87.23	-2.56%	-
Apr 7, 2026	90.50	90.50	90.50	90.50	89.53	-0.33%	-