GP Industries Limited (SGX:G20)
Singapore · Delayed Price · Currency is SGD 0.5050
+0.0050 (1.00%)
At close: Oct 31, 2025
GP Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | 1.00% | 5,200 |
| Oct 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 400 |
| Oct 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 400 |
| Oct 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 3,200 |
| Oct 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Oct 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 400 |
| Oct 23, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 2.04% | 28,500 |
| Oct 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -1.01% | 600 |
| Oct 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Oct 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 11,000 |
| Oct 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 100 |
| Oct 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Oct 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 5,500 |
| Oct 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Oct 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Oct 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 20,100 |
| Oct 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 22,400 |
| Oct 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -1.00% | 30,500 |
| Oct 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 17,500 |
| Oct 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 94,000 |
| Oct 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 4,000 |
| Oct 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Sep 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -2.91% | 9,600 |
| Sep 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 5,000 |
| Sep 26, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | - | - | 10,700 |
| Sep 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Sep 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Sep 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Sep 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 5,000 |
| Sep 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Sep 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 29,000 |
| Sep 17, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | - | 0.98% | 10,400 |
| Sep 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| Sep 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | 10,000 |
| Sep 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | 5,000 |
| Sep 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 2.00% | 5,000 |
| Sep 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Sep 9, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -0.99% | 50,200 |
| Sep 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| Sep 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 1.00% | 8,300 |
| Sep 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 100 |
| Sep 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Sep 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2.04% | 5,000 |
| Sep 1, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -2.00% | 53,000 |
| Aug 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1.01% | 17,900 |
| Aug 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 50,000 |
| Aug 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -1.98% | 10,000 |
| Aug 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 4.12% | 300 |
| Aug 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Aug 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -3.00% | 58,700 |