GP Industries Limited (SGX:G20)
Singapore
· Delayed Price · Currency is SGD 0.540
+0.005 (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 |
| Aug 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.98% | 10,000 |
| Aug 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 4.12% | 300 |
| Aug 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.00% | 58,700 |
| Aug 19, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 2.04% | 5,100 |
| Aug 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 20,000 |
| Aug 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 200 |
| Aug 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.96% | 2,000 |
| Aug 13, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.06% | 4,900 |
| Aug 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 15,000 |
| Aug 7, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.97% | 33,800 |
| Aug 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -2.88% | 95,500 |
| Aug 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 1.96% | 700 |
| Jul 31, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.49 | -2.86% | 41,200 |
| Jul 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | 0.96% | 35,000 |
| Jul 29, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.50 | 1.96% | 82,800 |
| Jul 28, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.49 | -0.97% | 55,000 |
| Jul 25, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.50 | 0.98% | 86,200 |
| Jul 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 0.99% | 5,900 |
| Jul 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 2.02% | 100 |
| Jul 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | 50,000 |
| Jul 18, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.48 | -1.00% | 25,800 |
| Jul 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 27,000 |
| Jul 16, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.49 | 1.01% | 51,200 |
| Jul 15, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.48 | - | 61,000 |
| Jul 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | 33,000 |
| Jul 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 1.02% | 8,000 |
| Jul 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | - | 9,600 |
| Jul 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | - | 10,000 |
| Jul 7, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.48 | 4.26% | 5,000 |
| Jul 4, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.46 | -4.08% | 42,900 |
| Jul 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | - | 2,000 |
| Jun 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 2.08% | 4,100 |
| Jun 25, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.47 | 1.05% | 61,700 |
| Jun 24, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.46 | -1.04% | 100,000 |
| Jun 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -2.04% | 37,000 |
| Jun 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 1.03% | 5,000 |
| Jun 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | 5,100 |
| Jun 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | 2.11% | 5,000 |
| Jun 16, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.46 | - | 57,300 |
| Jun 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -1.04% | 10,000 |
| Jun 10, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.47 | -1.03% | 27,000 |
| Jun 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -1.02% | 41,100 |
| Jun 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | - | 10,000 |