GP Industries Limited (SGX:G20)
Singapore · Delayed Price · Currency is SGD 0.5050
+0.0050 (1.00%)
At close: Sep 5, 2025
GP Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Aug 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Aug 19, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | 2.04% | 5,100 |
| Aug 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1.03% | 20,000 |
| Aug 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 200 |
| Aug 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -3.96% | 2,000 |
| Aug 13, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | 3.06% | 4,900 |
| Aug 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Aug 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Aug 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 15,000 |
| Aug 7, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -2.97% | 33,800 |
| Aug 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -2.88% | 95,500 |
| Aug 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1.96% | 700 |
| Aug 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| Aug 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| Jul 31, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | - | -2.86% | 41,200 |
| Jul 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 0.96% | 35,000 |
| Jul 29, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | - | 1.96% | 82,800 |
| Jul 28, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | - | -0.97% | 55,000 |
| Jul 25, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | - | 0.98% | 86,200 |
| Jul 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 0.99% | 5,900 |
| Jul 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 2.02% | 100 |
| Jul 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 50,000 |
| Jul 18, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | - | -1.00% | 25,800 |
| Jul 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 27,000 |
| Jul 16, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | - | 1.01% | 51,200 |
| Jul 15, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | - | 61,000 |
| Jul 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 33,000 |
| Jul 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1.02% | 8,000 |
| Jul 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 9,600 |
| Jul 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 10,000 |
| Jul 7, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | 4.26% | 5,000 |
| Jul 4, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | - | -4.08% | 42,900 |
| Jul 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 2,000 |
| Jul 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Jul 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Jun 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2.08% | 4,100 |