ikeGPS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.96	0.97	0.96	0.97	0.97	2.11%	2,709
Oct 23, 2025	0.95	0.95	0.95	0.95	0.95	-	12,235
Oct 22, 2025	0.95	0.95	0.95	0.95	0.95	-	200
Oct 21, 2025	0.94	0.95	0.94	0.95	0.95	-	38,592
Oct 20, 2025	0.95	0.96	0.95	0.95	0.95	-	40,158
Oct 17, 2025	0.97	0.97	0.95	0.95	0.95	-2.06%	34,173
Oct 16, 2025	0.97	0.97	0.97	0.97	0.97	-0.51%	9,609
Oct 15, 2025	0.97	0.98	0.97	0.98	0.98	0.52%	6,230
Oct 14, 2025	0.97	0.98	0.97	0.97	0.97	-1.02%	5,548
Oct 13, 2025	1.00	1.00	0.98	0.98	0.98	-2.97%	20,532
Oct 10, 2025	1.01	1.01	1.01	1.01	1.01	-	100,240
Oct 9, 2025	0.99	1.01	0.99	1.01	1.01	2.02%	48,861
Oct 8, 2025	0.98	1.03	0.97	0.99	0.99	2.06%	134,654
Oct 7, 2025	0.96	0.97	0.96	0.97	0.97	1.04%	35,683
Oct 6, 2025	0.95	0.96	0.95	0.96	0.96	-	85,720
Oct 3, 2025	0.96	0.96	0.96	0.96	0.96	0.52%	11,434
Oct 2, 2025	0.95	0.96	0.95	0.96	0.96	1.60%	63,359
Oct 1, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Sep 30, 2025	0.94	0.94	0.93	0.94	0.94	-	99,113
Sep 29, 2025	0.94	0.94	0.94	0.94	0.94	-	540
Sep 28, 2025	0.94	0.94	0.94	0.94	0.94	-	540
Sep 26, 2025	0.95	0.95	0.94	0.94	0.94	-1.05%	12,053
Sep 25, 2025	0.94	0.95	0.94	0.95	0.95	1.06%	12,053
Sep 24, 2025	0.90	0.94	0.89	0.94	0.94	2.17%	16,811
Sep 23, 2025	0.92	0.92	0.90	0.92	0.92	-	47,498
Sep 22, 2025	0.94	0.95	0.92	0.92	0.92	-4.17%	16,202
Sep 19, 2025	0.96	0.96	0.96	0.96	0.96	-	241
Sep 18, 2025	0.96	0.96	0.96	0.96	0.96	-	7,813
Sep 17, 2025	0.96	0.96	0.96	0.96	0.96	-	9
Sep 16, 2025	0.96	0.96	0.95	0.96	0.96	-	22,775
Sep 15, 2025	0.92	0.96	0.92	0.96	0.96	4.35%	34,841
Sep 12, 2025	0.92	0.92	0.92	0.92	0.92	2.22%	4,083
Sep 11, 2025	0.90	0.90	0.90	0.90	0.90	-	20,118
Sep 10, 2025	0.90	0.90	0.90	0.90	0.90	3.45%	20,019
Sep 9, 2025	0.90	0.90	0.87	0.87	0.87	-3.33%	35,030
Sep 8, 2025	0.87	0.90	0.87	0.90	0.90	3.45%	36,376
Sep 5, 2025	0.87	0.87	0.87	0.87	0.87	1.16%	1,000
Sep 4, 2025	0.88	0.89	0.86	0.86	0.86	-1.15%	17,817
Sep 3, 2025	0.87	0.87	0.87	0.87	0.87	-	491
Sep 2, 2025	0.89	0.89	0.87	0.87	0.87	-2.25%	30,751
Sep 1, 2025	0.89	0.89	0.89	0.89	0.89	-	659
Aug 29, 2025	0.89	0.89	0.89	0.89	0.89	-2.20%	11,271
Aug 28, 2025	0.96	0.96	0.91	0.91	0.91	-5.21%	13,065
Aug 27, 2025	0.94	0.96	0.94	0.96	0.96	2.13%	2,323
Aug 26, 2025	0.95	0.95	0.94	0.94	0.94	-1.05%	31,506
Aug 25, 2025	0.95	0.95	0.95	0.95	0.95	-	6,406
Aug 22, 2025	0.95	0.95	0.94	0.95	0.95	-	28,448
Aug 21, 2025	0.95	0.95	0.95	0.95	0.95	-	1,212
Aug 20, 2025	0.93	0.95	0.92	0.95	0.95	2.15%	139,631
Aug 19, 2025	0.92	0.94	0.92	0.93	0.93	-	26,553