Georgia Capital PLC (GRGCF)
OTCMKTS
· Delayed Price · Currency is USD
27.85
+0.35 (1.27%)
At close: Jul 7, 2025
Georgia Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1.27% | 980 |
| Jul 3, 2025 | 27.15 | 27.64 | 27.15 | 27.50 | 27.50 | 3.77% | 6,155 |
| Jul 2, 2025 | 26.48 | 26.50 | 26.48 | 26.50 | 26.50 | 1.61% | 1,692 |
| Jul 1, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | 250 |
| Jun 30, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.97% | 721 |
| Jun 26, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 6.47% | 721 |
| Jun 23, 2025 | 24.50 | 24.50 | 24.26 | 24.26 | 24.26 | -4.86% | 668 |
| Jun 17, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.89% | 906 |
| Jun 13, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -1.10% | 300 |
| Jun 12, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 2.74% | 390 |
| Jun 9, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -2.81% | 600 |
| Jun 6, 2025 | 26.25 | 26.32 | 26.25 | 26.32 | 26.32 | 4.78% | 3,000 |
| Jun 2, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.95% | 950 |
| May 28, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -8.48% | 430 |
| May 27, 2025 | 26.00 | 27.71 | 26.00 | 27.71 | 27.71 | 8.58% | 461 |
| May 20, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 4.08% | 250 |
| May 14, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -4.22% | 411 |
| May 12, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.08% | 2,400 |
| May 9, 2025 | 25.95 | 25.95 | 25.88 | 25.88 | 25.88 | 16.26% | 1,700 |
| May 6, 2025 | 22.23 | 22.26 | 22.23 | 22.26 | 22.26 | 1.18% | 1,803 |
| May 1, 2025 | 21.85 | 22.00 | 21.85 | 22.00 | 22.00 | 2.80% | 1,738 |
| Apr 30, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.37% | 1,366 |
| Apr 28, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 5.79% | 3,457 |
| Apr 23, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 4.17% | 475 |
| Apr 22, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.90% | 1,420 |
| Apr 17, 2025 | 18.63 | 20.07 | 18.63 | 20.07 | 20.07 | 11.50% | 5,440 |
| Apr 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | 280 |
| Apr 14, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -11.00% | 280 |
| Mar 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 9.29% | 100 |
| Feb 27, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 11.55% | 900 |