Bank Of Georgia Historical Data - BGEO

BGEO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 925.00 -27.00 -2.84% 939.00 955.00 891.00 208,234
May 28 2020 952.00 62.00 6.97% 895.00 968.00 895.00 110,793
May 27 2020 890.00 53.00 6.33% 854.00 898.00 854.00 124,468
May 26 2020 837.00 -10.00 -1.18% 868.00 880.00 837.00 128,863
May 25 2020 847.00 0.00 +0.00% 840.00 857.00 819.00 0.00
May 22 2020 847.00 2.00 0.24% 840.00 857.00 819.00 204,700
May 21 2020 845.00 25.00 3.05% 796.00 850.00 796.00 479,808
May 20 2020 820.00 15.00 1.86% 804.00 820.00 790.00 249,981
May 19 2020 805.00 -10.00 -1.23% 815.00 851.00 799.00 103,466
May 18 2020 815.00 10.00 1.24% 800.00 839.00 800.00 113,891
May 15 2020 805.00 35.00 4.55% 801.00 862.00 782.00 160,965
May 14 2020 770.00 -112.00 -12.7% 902.00 902.00 736.00 325,222
May 13 2020 882.00 -38.00 -4.13% 910.00 924.00 882.00 69,480
May 12 2020 920.00 35.00 3.95% 880.00 930.00 880.00 108,625
May 11 2020 885.00 -32.00 -3.49% 950.00 950.00 885.00 51,379
May 08 2020 917.00 0.00 +0.00% 913.00 935.00 906.00 0.00
May 07 2020 917.00 2.00 0.22% 913.00 935.00 906.00 60,245
May 06 2020 915.00 -22.00 -2.35% 936.00 954.00 894.00 76,719
May 05 2020 937.00 -8.00 -0.85% 961.00 981.00 923.00 79,270
May 04 2020 945.00 -41.00 -4.16% 975.00 977.00 923.00 71,094
May 01 2020 986.00 -10.00 -1.0% 1,030.00 1,030.00 965.00 43,463
Apr 30 2020 996.00 -22.00 -2.16% 987.00 1,058.00 987.00 188,948
Apr 29 2020 1,018.00 52.00 5.38% 945.00 1,018.00 945.00 102,193
Apr 28 2020 966.00 36.00 3.87% 930.00 976.00 930.00 163,568
Apr 27 2020 930.00 5.00 0.54% 940.00 1,008.00 914.00 128,337
Apr 24 2020 925.00 -6.00 -0.64% 942.00 947.00 875.00 158,298
Apr 23 2020 931.00 37.00 4.14% 911.00 957.00 909.00 165,044
Apr 22 2020 894.00 9.00 1.02% 895.00 910.00 875.00 142,689
Apr 21 2020 885.00 -78.00 -8.1% 929.00 937.00 885.00 136,890
Apr 20 2020 963.00 -9.00 -0.93% 980.00 988.00 933.00 90,894
Apr 17 2020 972.00 45.00 4.85% 1,008.00 1,018.00 930.00 91,271
Apr 16 2020 927.00 26.00 2.89% 932.00 945.00 905.00 93,650
Apr 15 2020 901.00 -45.00 -4.76% 985.00 985.00 872.00 56,699
Apr 14 2020 946.00 -47.00 -4.73% 1,016.00 1,016.00 929.00 88,486
Apr 13 2020 993.00 0.00 +0.00% 987.00 1,016.00 956.00 0.00
Apr 10 2020 993.00 0.00 +0.00% 987.00 1,016.00 956.00 0.00
Apr 09 2020 993.00 30.00 3.12% 987.00 1,016.00 956.00 111,554
Apr 08 2020 963.00 37.00 4.0% 900.00 968.00 900.00 118,095
Apr 07 2020 926.00 14.00 1.54% 895.00 983.00 895.00 146,457
Apr 06 2020 912.00 76.00 9.09% 863.00 930.00 850.00 92,590
Apr 03 2020 836.00 -70.00 -7.73% 939.00 965.00 829.00 95,748
Apr 02 2020 906.00 56.00 6.59% 855.00 930.00 822.00 154,048
Apr 01 2020 850.00 -65.00 -7.1% 901.00 902.00 795.00 156,918
Mar 31 2020 915.00 -22.50 -2.4% 920.00 988.00 907.00 61,449
Mar 30 2020 937.50 -28.00 -2.9% 988.00 988.00 885.00 61,720
Mar 27 2020 965.50 -59.50 -5.8% 1,019.00 1,032.00 946.50 54,767
Mar 26 2020 1,025.00 -30.00 -2.84% 1,052.00 1,052.00 900.00 110,350
Mar 25 2020 1,055.00 63.50 6.4% 1,019.00 1,150.00 987.00 144,146
Mar 24 2020 991.50 178.50 21.96% 835.00 1,001.00 835.00 141,408
Mar 23 2020 813.00 -132.00 -13.97% 900.00 900.00 774.00 131,084
Mar 20 2020 945.00 142.50 17.76% 807.00 950.00 807.00 248,074
Mar 19 2020 802.50 -29.50 -3.55% 831.50 832.00 690.00 233,128
Mar 18 2020 832.00 -150.50 -15.32% 999.50 999.50 815.50 142,271
Mar 17 2020 982.50 -147.50 -13.05% 1,140.00 1,245.00 943.00 173,752
Mar 16 2020 1,130.00 -100.00 -8.13% 1,227.00 1,227.00 1,037.00 136,845
Mar 13 2020 1,230.00 -4.00 -0.32% 1,192.00 1,310.00 1,192.00 148,180
Mar 12 2020 1,234.00 -206.00 -14.31% 1,430.00 1,430.00 1,196.00 200,343
Mar 11 2020 1,440.00 12.00 0.84% 1,394.00 1,487.00 1,394.00 120,824
Mar 10 2020 1,428.00 28.00 2.0% 1,433.00 1,472.00 1,400.00 193,696
Mar 09 2020 1,400.00 -166.00 -10.6% 1,552.00 1,552.00 1,395.00 145,825
Mar 06 2020 1,566.00 -41.00 -2.55% 1,595.00 1,611.00 1,551.00 67,217
Mar 05 2020 1,607.00 -30.00 -1.83% 1,636.00 1,659.00 1,600.00 69,698
Mar 04 2020 1,637.00 -49.00 -2.91% 1,680.00 1,682.00 1,635.00 128,761
Mar 03 2020 1,686.00 6.00 0.36% 1,689.00 1,722.00 1,682.00 114,690
Mar 02 2020 1,680.00 -12.00 -0.71% 1,700.00 1,725.00 1,641.00 103,008
Your Recent History
LSE
BGEO
Bank Of Ge..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200531 10:28:18