BIT:1GPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	112.30	112.30	112.30	112.30	112.30	2.93%	-
Jul 24, 2026	109.10	109.10	109.10	109.10	109.10	2.88%	-
Jul 23, 2026	106.05	106.05	106.05	106.05	106.05	0.38%	-
Jul 22, 2026	105.65	105.65	105.65	105.65	105.65	5.18%	-
Jul 21, 2026	107.00	107.00	107.00	100.45	100.45	-6.34%	21
Jul 20, 2026	107.25	107.25	107.25	107.25	107.25	-3.07%	-
Jul 17, 2026	110.65	110.65	110.65	110.65	110.65	0.77%	-
Jul 16, 2026	109.80	109.80	109.80	109.80	109.80	3.54%	-
Jul 15, 2026	106.05	106.05	106.05	106.05	106.05	-1.30%	-
Jul 14, 2026	107.45	107.45	107.45	107.45	107.45	-3.07%	-
Jul 13, 2026	110.85	110.85	110.85	110.85	110.85	-0.45%	-
Jul 10, 2026	111.35	111.35	111.35	111.35	111.35	0.68%	-
Jul 9, 2026	110.60	110.60	110.60	110.60	110.60	1.19%	-
Jul 8, 2026	109.30	109.30	109.30	109.30	109.30	-4.08%	-
Jul 7, 2026	113.95	113.95	113.95	113.95	113.95	2.24%	-
Jul 6, 2026	111.45	111.45	111.45	111.45	111.45	-11.37%	-
Jul 3, 2026	125.75	125.75	125.75	125.75	125.75	21.20%	-
Jul 2, 2026	103.75	103.75	103.75	103.75	103.75	-0.24%	-
Jul 1, 2026	104.00	104.00	104.00	104.00	104.00	0.87%	-
Jun 30, 2026	103.10	103.10	103.10	103.10	103.10	1.73%	-
Jun 29, 2026	101.35	101.35	101.35	101.35	101.35	0.50%	-
Jun 26, 2026	100.85	100.85	100.85	100.85	100.85	1.97%	-
Jun 25, 2026	98.90	98.90	98.90	98.90	98.90	2.21%	-
Jun 24, 2026	96.76	96.76	96.76	96.76	96.76	3.00%	-
Jun 23, 2026	93.94	93.94	93.94	93.94	93.94	1.27%	-
Jun 22, 2026	92.76	92.76	92.76	92.76	92.76	-10.85%	-
Jun 19, 2026	104.05	104.05	104.05	104.05	104.05	7.78%	-
Jun 18, 2026	96.54	96.54	96.54	96.54	96.54	4.12%	-
Jun 17, 2026	92.72	92.72	92.72	92.72	92.72	0.54%	-
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%	-