GP Industries Limited (SGX:G20)
Singapore
· Delayed Price · Currency is SGD 0.5400
+0.0050 (0.93%)
At close: Dec 5, 2025
GP Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.93% | 1,100 |
| Dec 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 40,000 |
| Dec 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 25,100 |
| Dec 2, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 22,400 |
| Dec 1, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.94% | 71,400 |
| Nov 28, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 82,700 |
| Nov 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.97% | 37,700 |
| Nov 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.96% | 15,600 |
| Nov 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.97% | 8,500 |
| Nov 17, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 52,200 |
| Nov 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.96% | 1,000 |
| Nov 13, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 4.00% | 79,700 |
| Nov 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 30,000 |
| Nov 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.99% | 4,000 |
| Nov 7, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | - | 24,100 |
| Nov 6, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 9,000 |
| Nov 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.99% | 5,000 |
| Nov 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 5,000 |
| Oct 31, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 5,200 |
| Oct 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 400 |
| Oct 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 400 |
| Oct 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 3,200 |
| Oct 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 400 |
| Oct 23, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 28,500 |
| Oct 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 600 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 11,000 |
| Oct 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 100 |
| Oct 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 5,500 |
| Oct 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 20,100 |
| Oct 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 22,400 |
| Oct 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 30,500 |
| Oct 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 17,500 |
| Oct 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 94,000 |
| Oct 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 4,000 |
| Sep 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.91% | 9,600 |
| Sep 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 5,000 |
| Sep 26, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | - | 10,700 |
| Sep 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 5,000 |
| Sep 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 29,000 |
| Sep 17, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.98% | 10,400 |
| Sep 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 10,000 |
| Sep 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 5,000 |
| Sep 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 5,000 |
| Sep 9, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 50,200 |
| Sep 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | 8,300 |
| Sep 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 100 |
| Sep 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 5,000 |
| Sep 1, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 53,000 |
| Aug 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 17,900 |
| Aug 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 50,000 |