BKK:GPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	1.78	1.79	1.77	1.79	1.79	-	684,700
Jul 23, 2026	1.79	1.79	1.77	1.79	1.79	-	486,101
Jul 22, 2026	1.78	1.79	1.77	1.79	1.79	-	531,915
Jul 21, 2026	1.80	1.80	1.77	1.79	1.79	-	1,007,424
Jul 20, 2026	1.77	1.79	1.77	1.79	1.79	-	681,610
Jul 17, 2026	1.78	1.81	1.77	1.79	1.79	-	554,310
Jul 16, 2026	1.79	1.80	1.78	1.79	1.79	-	672,702
Jul 15, 2026	1.76	1.79	1.76	1.79	1.79	0.56%	842,020
Jul 14, 2026	1.79	1.79	1.75	1.78	1.78	-	79,010
Jul 13, 2026	1.78	1.79	1.74	1.78	1.78	0.56%	382,723
Jul 10, 2026	1.76	1.77	1.74	1.77	1.77	-	21,005
Jul 9, 2026	1.75	1.77	1.75	1.77	1.77	1.14%	109,300
Jul 8, 2026	1.74	1.76	1.73	1.75	1.75	-	350,103
Jul 7, 2026	1.73	1.75	1.72	1.75	1.75	1.16%	231,300
Jul 6, 2026	1.71	1.73	1.71	1.73	1.73	0.58%	2,027,100
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