GB Group plc (GBGPF)
OTCMKTS · Delayed Price · Currency is USD
3.120
-0.730 (-18.96%)
At close: Sep 15, 2025
GB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -18.96% | 55,731 |
| May 15, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -8.33% | 200 |
| Jan 7, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -7.69% | 445 |
| Oct 30, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 10.38% | 100 |
| Oct 28, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -8.40% | 100 |
| Sep 26, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.10% | 1,000 |
| Sep 20, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 3.41% | 109 |
| Jul 11, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 12.24% | 100 |
| May 13, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 24.44% | 300 |
| Mar 5, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 5.00% | 3,000 |
| Nov 3, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 9.09% | 1,000 |
| Oct 9, 2023 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -4.84% | 1,000 |
| Oct 6, 2023 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -17.43% | 300 |
| Jul 19, 2023 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 7.69% | 100 |
| Jun 27, 2023 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 24.52% | 100 |
| Jun 22, 2023 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -33.54% | 225 |
| Nov 29, 2022 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -24.55% | 7,629 |
| Aug 31, 2022 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -4.81% | 906 |
| Jun 28, 2022 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -38.56% | 4,233 |
| Jan 21, 2022 | 8.99 | 8.99 | 8.90 | 8.90 | 8.90 | -10.38% | 5,500 |
| Jan 5, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 4.10% | 37,480 |
| Dec 21, 2021 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -21.96% | 7,737 |
| Oct 27, 2021 | 12.23 | 12.23 | 12.23 | 12.23 | 12.22 | -5.74% | 1,093 |
| Sep 8, 2021 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 10.23% | 5,298 |
| Jul 29, 2021 | 11.77 | 11.77 | 11.77 | 11.77 | 11.76 | 0.61% | 2,680 |
| Mar 30, 2021 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -4.19% | 8,360 |
| Feb 1, 2021 | 12.21 | 12.21 | 12.21 | 12.21 | 12.20 | 33.26% | 211 |
| Oct 1, 2020 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 11.56% | 1,698 |
| Jun 16, 2020 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.02% | 1,196 |
| May 5, 2020 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 14.80% | 3,453 |
| Mar 31, 2020 | 7.13 | 7.15 | 7.13 | 7.15 | 7.15 | 12.69% | 4,280 |
| Mar 20, 2020 | 6.35 | 6.35 | 6.35 | 6.35 | 6.34 | -29.05% | 19,755 |
| Mar 4, 2020 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -4.74% | 12,038 |
| Jan 30, 2020 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 4.75% | 9,700 |
| Jan 29, 2020 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -10.00% | 160 |