BKK:GPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	1.70	1.72	1.70	1.72	1.72	0.58%	419,800
Jul 2, 2026	1.71	1.71	1.70	1.71	1.71	-0.58%	968,917
Jul 1, 2026	1.72	1.73	1.69	1.72	1.72	-	373,200
Jun 30, 2026	1.73	1.73	1.69	1.72	1.72	-0.58%	526,600
Jun 29, 2026	1.72	1.73	1.71	1.73	1.73	-	280,360
Jun 26, 2026	1.72	1.73	1.71	1.73	1.73	-	170,138
Jun 25, 2026	1.72	1.73	1.71	1.73	1.73	-0.57%	70,002
Jun 24, 2026	1.74	1.74	1.72	1.74	1.74	-	497,401
Jun 23, 2026	1.73	1.75	1.72	1.74	1.74	0.58%	184,401
Jun 22, 2026	1.73	1.73	1.72	1.73	1.73	-	200,400
Jun 19, 2026	1.72	1.73	1.72	1.73	1.73	0.58%	11,506
Jun 18, 2026	1.72	1.72	1.71	1.72	1.72	-0.58%	153,800
Jun 17, 2026	1.71	1.73	1.71	1.73	1.73	-	31,026
Jun 16, 2026	1.71	1.73	1.71	1.73	1.73	1.17%	36,401
Jun 15, 2026	1.70	1.71	1.70	1.71	1.71	-	110,111
Jun 12, 2026	1.70	1.71	1.69	1.71	1.71	-	26,403
Jun 11, 2026	1.69	1.71	1.69	1.71	1.71	-	236,201
Jun 10, 2026	1.69	1.71	1.69	1.71	1.71	0.59%	301,519
Jun 9, 2026	1.70	1.70	1.69	1.70	1.70	-0.58%	588,700
Jun 8, 2026	1.72	1.72	1.70	1.71	1.71	-0.58%	150,500
Jun 5, 2026	1.71	1.72	1.71	1.72	1.72	1.18%	181,700
Jun 4, 2026	1.69	1.70	1.69	1.70	1.70	0.59%	283,006
Jun 2, 2026	1.70	1.70	1.68	1.69	1.69	-1.17%	540,900
May 29, 2026	1.71	1.72	1.69	1.71	1.71	0.59%	196,400
May 28, 2026	1.70	1.70	1.69	1.70	1.70	-	219,939
May 27, 2026	1.70	1.70	1.69	1.70	1.70	-	454,800
May 26, 2026	1.70	1.70	1.69	1.70	1.70	-	433,503
May 25, 2026	1.70	1.71	1.69	1.70	1.70	-0.58%	805,000
May 22, 2026	1.71	1.72	1.70	1.71	1.71	-	418,200
May 21, 2026	1.70	1.71	1.69	1.71	1.71	0.59%	1,056,800
May 20, 2026	1.70	1.71	1.69	1.70	1.70	-	134,004
May 19, 2026	1.70	1.71	1.69	1.70	1.70	-	262,800
May 18, 2026	1.74	1.74	1.70	1.70	1.70	-2.30%	508,902
May 15, 2026	1.73	1.74	1.71	1.74	1.74	-	475,400
May 14, 2026	1.71	1.74	1.70	1.74	1.74	1.16%	717,000
May 13, 2026	1.72	1.72	1.69	1.72	1.72	-	342,117
May 12, 2026	1.69	1.72	1.69	1.72	1.72	1.18%	488,900
May 11, 2026	1.71	1.72	1.69	1.70	1.70	-2.30%	742,698
May 8, 2026	1.73	1.74	1.70	1.74	1.74	-	1,247,702
May 7, 2026	1.73	1.74	1.71	1.74	1.74	-0.57%	609,754
May 6, 2026	1.70	1.75	1.70	1.75	1.75	2.34%	1,607,300
May 5, 2026	1.70	1.71	1.69	1.71	1.71	-	581,107
Apr 30, 2026	1.69	1.71	1.68	1.71	1.71	-0.58%	468,200
Apr 29, 2026	1.72	1.74	1.69	1.72	1.72	-0.58%	1,355,300
Apr 28, 2026	1.74	1.74	1.69	1.73	1.73	-	492,223
Apr 27, 2026	1.72	1.73	1.69	1.73	1.73	-	1,108,500
Apr 24, 2026	1.69	1.73	1.65	1.73	1.73	1.76%	1,330,200
Apr 23, 2026	1.64	1.70	1.63	1.70	1.70	3.03%	665,400
Apr 22, 2026	1.64	1.65	1.63	1.65	1.65	-	256,600
Apr 21, 2026	1.64	1.65	1.62	1.65	1.65	0.61%	476,450