ikeGPS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	1.13	1.16	1.13	1.16	1.16	2.20%	17,818
Aug 5, 2026	1.13	1.15	1.13	1.14	1.14	0.44%	11,160
Aug 4, 2026	1.15	1.15	1.13	1.13	1.13	-1.74%	8,851
Aug 3, 2026	1.16	1.17	1.15	1.15	1.15	-0.43%	50,093
Jul 31, 2026	1.16	1.16	1.16	1.16	1.16	-0.43%	22,318
Jul 30, 2026	1.18	1.18	1.16	1.16	1.16	-	35,709
Jul 29, 2026	1.18	1.18	1.16	1.16	1.16	-1.69%	56,279
Jul 28, 2026	1.15	1.18	1.15	1.18	1.18	0.85%	7,351
Jul 27, 2026	1.14	1.17	1.14	1.17	1.17	1.30%	9,453
Jul 24, 2026	1.17	1.17	1.15	1.16	1.16	0.43%	72
Jul 23, 2026	1.15	1.15	1.15	1.15	1.15	-	228
Jul 22, 2026	1.18	1.18	1.15	1.15	1.15	-1.71%	17,687
Jul 21, 2026	1.15	1.17	1.15	1.17	1.17	1.30%	30,729
Jul 20, 2026	1.16	1.16	1.16	1.16	1.16	-0.43%	10,408
Jul 17, 2026	1.16	1.16	1.16	1.16	1.16	-0.85%	3,951
Jul 15, 2026	1.19	1.19	1.17	1.17	1.17	-1.68%	9,778
Jul 14, 2026	1.19	1.19	1.19	1.19	1.19	1.71%	599
Jul 13, 2026	1.17	1.17	1.17	1.17	1.17	0.43%	6,672
Jul 9, 2026	1.15	1.17	1.15	1.17	1.17	-	5,117
Jul 8, 2026	1.17	1.17	1.17	1.17	1.17	-2.10%	37,310
Jul 7, 2026	1.21	1.21	1.19	1.19	1.19	-	2,811
Jul 6, 2026	1.21	1.21	1.19	1.19	1.19	-1.65%	14,906
Jul 3, 2026	1.27	1.27	1.21	1.21	1.21	-4.35%	493,617
Jul 2, 2026	1.27	1.27	1.27	1.27	1.27	-0.39%	677
Jul 1, 2026	1.26	1.27	1.26	1.27	1.27	-	10,451
Jun 30, 2026	1.28	1.28	1.25	1.27	1.27	-0.78%	5,867
Jun 29, 2026	1.27	1.28	1.27	1.28	1.28	-	779
Jun 26, 2026	1.28	1.28	1.28	1.28	1.28	-	862,822
Jun 25, 2026	1.28	1.30	1.28	1.28	1.28	-	42,387
Jun 24, 2026	1.30	1.30	1.28	1.28	1.28	-1.92%	29,366
Jun 23, 2026	1.31	1.31	1.31	1.31	1.31	-0.38%	40,330
Jun 22, 2026	1.26	1.31	1.26	1.31	1.31	3.97%	96,729
Jun 19, 2026	1.24	1.28	1.24	1.26	1.26	2.44%	33,088
Jun 18, 2026	1.23	1.23	1.23	1.23	1.23	-	48,885
Jun 16, 2026	1.23	1.23	1.23	1.23	1.23	-	18,198
Jun 15, 2026	1.21	1.23	1.20	1.23	1.23	2.07%	34,768
Jun 12, 2026	1.21	1.21	1.21	1.21	1.21	0.84%	970
Jun 11, 2026	1.20	1.20	1.20	1.20	1.20	-0.42%	19,188
Jun 10, 2026	1.21	1.21	1.19	1.20	1.20	-0.41%	137,619
Jun 9, 2026	1.21	1.22	1.21	1.21	1.21	0.42%	253,715
Jun 8, 2026	1.20	1.21	1.20	1.20	1.20	-2.44%	24,041
Jun 5, 2026	1.23	1.23	1.22	1.23	1.23	-	22,370
Jun 4, 2026	1.23	1.23	1.21	1.23	1.23	0.82%	1,015,006
Jun 3, 2026	1.18	1.22	1.18	1.22	1.22	5.17%	3,767
Jun 2, 2026	1.17	1.17	1.16	1.16	1.16	-0.43%	25,728
May 29, 2026	1.16	1.17	1.15	1.17	1.17	0.87%	9,926
May 28, 2026	1.17	1.19	1.16	1.16	1.16	-2.12%	27,243
May 27, 2026	1.18	1.18	1.18	1.18	1.18	-0.42%	252
May 26, 2026	1.19	1.19	1.18	1.19	1.19	0.42%	11,736
May 25, 2026	1.22	1.22	1.18	1.18	1.18	-2.48%	8,936