GP Industries Limited (SGX:G20)
Singapore
· Delayed Price · Currency is SGD 0.510
-0.015 (-2.86%)
At close: Mar 9, 2026
GP Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -2.86% | 21,500 |
| Mar 6, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.94% | 400 |
| Mar 5, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.95% | 7,300 |
| Mar 4, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.96% | 5,000 |
| Mar 3, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.97% | 36,500 |
| Mar 2, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 17,500 |
| Feb 26, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.96% | 20,000 |
| Feb 24, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.97% | 16,000 |
| Feb 20, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -2.83% | 32,000 |
| Feb 13, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | 5,000 |
| Feb 12, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2,400 |
| Feb 11, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 5,000 |
| Feb 9, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 11,000 |
| Feb 6, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 33,200 |
| Feb 5, 2026 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 26,000 |
| Feb 4, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 10,000 |
| Feb 3, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.95% | 10,000 |
| Feb 2, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.94% | 13,600 |
| Jan 29, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 28,300 |
| Jan 28, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 100 |
| Jan 27, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.98% | 600 |
| Jan 26, 2026 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -2.86% | 30,100 |
| Jan 23, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.96% | 10,100 |
| Jan 22, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 5,200 |
| Jan 21, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 5,500 |
| Jan 20, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 25,400 |
| Jan 19, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 13,000 |
| Jan 16, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 10,000 |
| Jan 15, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 11,000 |
| Jan 14, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 5,000 |
| Jan 13, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 2.97% | 6,300 |
| Jan 12, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.88% | 7,000 |
| Jan 9, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 10,300 |
| Jan 8, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 5,000 |
| Jan 7, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | 3,500 |
| Jan 6, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -2.88% | 4,600 |
| Jan 5, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.97% | 5,000 |
| Jan 2, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.96% | 36,000 |
| Dec 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 5,000 |
| Dec 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 300 |
| Dec 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 2,000 |
| Dec 22, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 0.99% | 15,000 |
| Dec 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | 9,100 |
| Dec 12, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 2.00% | 9,000 |
| Dec 11, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 2,000 |
| Dec 10, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 17,000 |
| Dec 9, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -2.80% | 31,700 |
| Dec 8, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | -0.93% | 41,800 |
| Dec 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | 0.93% | 1,100 |
| Dec 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | - | 40,000 |
| Dec 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | - | 25,100 |
| Dec 2, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.52 | - | 22,400 |
| Dec 1, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.52 | 0.94% | 71,400 |
| Nov 28, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.51 | 1.92% | 82,700 |
| Nov 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 0.97% | 37,700 |
| Nov 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | -0.96% | 15,600 |
| Nov 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 0.97% | 8,500 |
| Nov 17, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.50 | - | 52,200 |
| Nov 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | -0.96% | 1,000 |
| Nov 13, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.50 | 4.00% | 79,700 |
| Nov 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | 30,000 |
| Nov 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -0.99% | 4,000 |
| Nov 7, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | 0.49 | - | 24,100 |
| Nov 6, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.49 | 1.00% | 9,000 |
| Nov 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -0.99% | 5,000 |
| Nov 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | 5,000 |
| Oct 31, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.49 | 1.00% | 5,200 |
| Oct 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | 400 |
| Oct 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | 400 |
| Oct 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | 3,200 |
| Oct 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | 400 |
| Oct 23, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.48 | 2.04% | 28,500 |
| Oct 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -1.01% | 600 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -1.00% | 11,000 |
| Oct 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 1.01% | 100 |
| Oct 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | 5,500 |
| Oct 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | 20,100 |
| Oct 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | 22,400 |
| Oct 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -1.00% | 30,500 |
| Oct 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | 17,500 |
| Oct 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | 94,000 |
| Oct 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | 4,000 |
| Sep 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -2.91% | 9,600 |
| Sep 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | - | 5,000 |
| Sep 26, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.50 | - | 10,700 |
| Sep 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | - | 5,000 |
| Sep 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | - | 29,000 |
| Sep 17, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.50 | 0.98% | 10,400 |
| Sep 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | 10,000 |
| Sep 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | 5,000 |
| Sep 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 2.00% | 5,000 |