Bank of Georgia Group (BGEO) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bank of Georgia Group

Date Open High Low Close* Volume
20/07/2023 3,170.00p 3,226.24p 3,115.00p 3,205.00p 48748
19/07/2023 3,105.00p 3,180.00p 3,105.00p 3,180.00p 60669
18/07/2023 3,045.00p 3,120.00p 3,045.00p 3,110.00p 40639
17/07/2023 3,050.00p 3,125.00p 3,020.00p 3,055.00p 47175
14/07/2023 3,015.00p 3,100.00p 3,000.00p 3,070.00p 77164
13/07/2023 2,940.00p 3,025.00p 2,915.00p 3,025.00p 63950
12/07/2023 2,815.00p 2,945.00p 2,815.00p 2,945.00p 49147
11/07/2023 2,720.00p 2,855.00p 2,720.00p 2,820.00p 56498
10/07/2023 2,735.00p 2,795.00p 2,735.00p 2,795.00p 53460
07/07/2023 2,745.00p 2,770.00p 2,670.00p 2,750.00p 72262
06/07/2023 2,745.00p 2,775.00p 2,646.26p 2,650.00p 116042
05/07/2023 2,850.00p 2,850.00p 2,734.68p 2,755.00p 55096
04/07/2023 2,915.00p 2,955.00p 2,780.00p 2,780.00p 79121
03/07/2023 3,000.00p 3,000.00p 2,925.00p 2,940.00p 50068
30/06/2023 3,020.00p 3,020.00p 2,905.00p 2,925.00p 131942
29/06/2023 3,005.00p 3,030.00p 2,930.00p 2,940.00p 428219
28/06/2023 3,070.00p 3,155.00p 3,049.95p 3,150.00p 97602
27/06/2023 3,035.00p 3,100.00p 3,032.50p 3,090.00p 147681
26/06/2023 2,940.00p 3,060.00p 2,920.00p 3,030.00p 100342
23/06/2023 3,045.00p 3,080.00p 2,955.00p 2,965.00p 56862
22/06/2023 3,085.00p 3,115.00p 3,025.00p 3,050.00p 62569
21/06/2023 2,995.00p 3,140.00p 2,995.00p 3,090.00p 47753
20/06/2023 3,050.00p 3,085.00p 3,036.50p 3,050.00p 41430
19/06/2023 3,000.00p 3,080.00p 2,961.80p 3,060.00p 504667
16/06/2023 2,985.00p 3,060.00p 2,908.54p 2,990.00p 237964
15/06/2023 2,940.00p 2,964.26p 2,900.00p 2,915.00p 163963
14/06/2023 3,005.00p 3,005.00p 2,915.00p 2,930.00p 138539
13/06/2023 3,045.00p 3,045.00p 2,922.50p 2,950.00p 86187
12/06/2023 3,020.00p 3,045.00p 2,965.00p 2,965.00p 88083
09/06/2023 2,980.00p 3,045.00p 2,972.50p 3,020.00p 69746
08/06/2023 3,050.00p 3,070.00p 3,025.00p 3,050.00p 67942
07/06/2023 3,050.00p 3,100.00p 3,030.00p 3,045.00p 56291
06/06/2023 3,120.00p 3,120.00p 2,980.01p 3,060.00p 73409
05/06/2023 3,055.00p 3,080.00p 3,025.00p 3,030.00p 87509
02/06/2023 3,095.00p 3,095.00p 3,015.00p 3,045.00p 266895
01/06/2023 3,005.00p 3,060.00p 3,005.00p 3,040.00p 58832
31/05/2023 3,025.00p 3,055.00p 3,005.00p 3,015.00p 98523
30/05/2023 3,150.00p 3,180.00p 3,050.00p 3,070.00p 80861
26/05/2023 3,205.00p 3,220.00p 3,150.00p 3,180.00p 57173
25/05/2023 3,145.00p 3,230.00p 3,145.00p 3,210.00p 64739
24/05/2023 3,155.00p 3,230.00p 3,125.00p 3,215.00p 88358
23/05/2023 3,290.00p 3,350.00p 3,140.00p 3,175.00p 297356
22/05/2023 3,270.00p 3,296.25p 3,135.00p 3,245.00p 159558
19/05/2023 3,360.00p 3,360.00p 3,210.00p 3,270.00p 133729
18/05/2023 3,250.00p 3,387.50p 3,225.00p 3,320.00p 160150
17/05/2023 3,440.00p 3,550.00p 3,060.00p 3,250.00p 413020
16/05/2023 3,345.00p 3,380.00p 3,310.00p 3,375.00p 78412
15/05/2023 3,325.00p 3,340.00p 3,280.00p 3,340.00p 186711
12/05/2023 3,260.00p 3,350.00p 3,257.12p 3,325.00p 261149
11/05/2023 3,150.00p 3,260.00p 3,147.93p 3,260.00p 195460
10/05/2023 3,075.00p 3,150.00p 3,040.00p 3,150.00p 90810
09/05/2023 3,000.00p 3,090.00p 3,000.00p 3,090.00p 197682
05/05/2023 2,995.00p 3,050.00p 2,978.00p 3,035.00p 173978
04/05/2023 2,980.00p 3,004.50p 2,950.00p 2,965.00p 103387
03/05/2023 2,935.00p 3,005.00p 2,915.00p 2,990.00p 120429
02/05/2023 2,945.00p 3,000.00p 2,917.51p 2,935.00p 71043
28/04/2023 3,040.00p 3,070.00p 2,950.00p 2,960.00p 208878
27/04/2023 2,925.00p 3,035.00p 2,925.00p 3,035.00p 69712
26/04/2023 2,845.00p 2,940.00p 2,800.00p 2,935.00p 92865
25/04/2023 2,845.00p 2,860.00p 2,810.00p 2,840.00p 90397
24/04/2023 2,800.00p 2,895.00p 2,800.00p 2,840.00p 62694
21/04/2023 2,760.00p 2,850.00p 2,760.00p 2,840.00p 49008
20/04/2023 2,855.00p 2,895.92p 2,790.00p 2,790.00p 83982
19/04/2023 2,840.00p 2,865.00p 2,830.00p 2,835.00p 75122
18/04/2023 2,845.00p 2,905.00p 2,840.00p 2,845.00p 105494
17/04/2023 2,810.00p 2,845.00p 2,775.00p 2,845.00p 130796
14/04/2023 2,775.00p 2,825.00p 2,770.00p 2,785.00p 172423
13/04/2023 2,795.00p 2,815.00p 2,750.00p 2,800.00p 131435
12/04/2023 2,750.00p 2,810.00p 2,750.00p 2,790.00p 101875
11/04/2023 2,780.00p 2,810.00p 2,745.00p 2,765.00p 136061
06/04/2023 2,685.00p 2,820.00p 2,685.00p 2,775.00p 201511
05/04/2023 2,805.00p 2,825.00p 2,735.00p 2,755.00p 89761
04/04/2023 2,715.00p 2,835.00p 2,715.00p 2,785.00p 100874
03/04/2023 2,760.00p 2,825.00p 2,720.55p 2,760.00p 81871
31/03/2023 2,710.00p 2,775.00p 2,710.00p 2,750.00p 62652
30/03/2023 2,680.00p 2,755.00p 2,665.00p 2,735.00p 97183
29/03/2023 2,640.00p 2,695.00p 2,615.00p 2,680.00p 102559
28/03/2023 2,620.00p 2,650.00p 2,570.00p 2,605.00p 102620
27/03/2023 2,550.00p 2,620.00p 2,550.00p 2,595.00p 77506
24/03/2023 2,510.00p 2,550.00p 2,463.63p 2,530.00p 195166
23/03/2023 2,550.00p 2,590.00p 2,505.00p 2,540.00p 121189
22/03/2023 2,560.00p 2,614.50p 2,555.00p 2,555.00p 177528
21/03/2023 2,440.00p 2,601.08p 2,430.00p 2,580.00p 86599
20/03/2023 2,350.00p 2,465.00p 2,218.14p 2,440.00p 132602
17/03/2023 2,525.00p 2,535.00p 2,384.95p 2,395.00p 327850
16/03/2023 2,525.00p 2,550.00p 2,415.00p 2,440.00p 135456
15/03/2023 2,600.00p 2,646.69p 2,485.00p 2,505.00p 172478
14/03/2023 2,435.00p 2,590.00p 2,390.00p 2,580.00p 131726
13/03/2023 2,705.00p 2,725.00p 2,410.54p 2,435.00p 278211
10/03/2023 2,775.00p 2,775.00p 2,620.00p 2,710.00p 107328
09/03/2023 2,750.00p 2,777.80p 2,693.33p 2,735.00p 91535
08/03/2023 2,905.00p 2,915.00p 2,719.62p 2,760.00p 168587
07/03/2023 2,990.00p 3,030.00p 2,915.00p 2,920.00p 88763
06/03/2023 2,940.00p 3,000.00p 2,920.00p 3,000.00p 80550
03/03/2023 2,890.00p 2,940.00p 2,865.00p 2,935.00p 155931
02/03/2023 2,820.00p 2,920.00p 2,820.00p 2,890.00p 317405
01/03/2023 2,805.00p 2,875.00p 2,756.06p 2,870.00p 70742
28/02/2023 2,800.00p 2,802.79p 2,765.00p 2,790.00p 116491
27/02/2023 2,730.00p 2,810.00p 2,730.00p 2,805.00p 56974
24/02/2023 2,780.00p 2,815.00p 2,745.00p 2,755.00p 69175
23/02/2023 2,695.00p 2,785.00p 2,670.00p 2,770.00p 78621
22/02/2023 2,745.00p 2,755.00p 2,690.00p 2,705.00p 54080
21/02/2023 2,760.00p 2,775.00p 2,720.00p 2,755.00p 310862
20/02/2023 2,895.00p 2,910.00p 2,780.00p 2,785.00p 33239
17/02/2023 2,800.00p 2,925.00p 2,730.00p 2,885.00p 100594
16/02/2023 2,765.00p 3,015.00p 2,760.00p 2,790.00p 156996
15/02/2023 2,670.00p 2,736.44p 2,670.00p 2,720.00p 55349
14/02/2023 2,710.00p 2,720.00p 2,660.00p 2,680.00p 64933
13/02/2023 2,675.00p 2,735.00p 2,665.00p 2,715.00p 35266
10/02/2023 2,710.00p 2,735.00p 2,670.00p 2,675.00p 26349
09/02/2023 2,750.00p 2,750.00p 2,722.20p 2,730.00p 15750
08/02/2023 2,700.00p 2,745.00p 2,685.00p 2,745.00p 37771
07/02/2023 2,675.00p 2,750.00p 2,675.00p 2,735.00p 48003
06/02/2023 2,735.00p 2,760.00p 2,695.00p 2,700.00p 51053
03/02/2023 2,720.00p 2,765.00p 2,670.00p 2,750.00p 41757
02/02/2023 2,640.00p 2,712.20p 2,600.00p 2,670.00p 69748
01/02/2023 2,710.00p 2,710.00p 2,645.00p 2,675.00p 45313
31/01/2023 2,680.00p 2,705.00p 2,655.00p 2,670.00p 61987
30/01/2023 2,690.00p 2,690.00p 2,629.45p 2,685.00p 55410
27/01/2023 2,620.00p 2,685.00p 2,620.00p 2,685.00p 39136
26/01/2023 2,655.00p 2,700.00p 2,644.35p 2,685.00p 45311
25/01/2023 2,650.00p 2,695.00p 2,650.00p 2,660.00p 46106
24/01/2023 2,605.00p 2,675.00p 2,580.00p 2,665.00p 29455
23/01/2023 2,700.00p 2,720.00p 2,600.00p 2,605.00p 68909
20/01/2023 2,685.00p 2,695.00p 2,660.00p 2,695.00p 28803
19/01/2023 2,620.00p 2,680.00p 2,600.00p 2,670.00p 30215
18/01/2023 2,595.00p 2,650.00p 2,580.00p 2,635.00p 55294
17/01/2023 2,605.00p 2,650.00p 2,585.00p 2,600.00p 42377
16/01/2023 2,660.00p 2,675.00p 2,600.00p 2,605.00p 24850
13/01/2023 2,670.00p 2,680.00p 2,650.00p 2,660.00p 24425
12/01/2023 2,650.00p 2,685.00p 2,595.00p 2,660.00p 50061
11/01/2023 2,675.00p 2,720.00p 2,655.00p 2,655.00p 55501
10/01/2023 2,700.00p 2,715.00p 2,665.00p 2,670.00p 35755
09/01/2023 2,680.00p 2,735.00p 2,680.00p 2,705.00p 480137
06/01/2023 2,740.00p 2,765.69p 2,700.00p 2,720.00p 315817
05/01/2023 2,640.00p 2,745.00p 2,640.00p 2,745.00p 53175
04/01/2023 2,610.00p 2,655.00p 2,600.00p 2,655.00p 306581
03/01/2023 2,600.00p 2,645.00p 2,580.00p 2,615.00p 79418
30/12/2022 2,620.00p 2,630.00p 2,595.00p 2,605.00p 17021
29/12/2022 2,605.00p 2,620.00p 2,570.00p 2,620.00p 29444
28/12/2022 2,570.00p 2,627.00p 2,560.00p 2,600.00p 54939
23/12/2022 2,500.00p 2,580.00p 2,500.00p 2,565.00p 19281
22/12/2022 2,490.00p 2,595.00p 2,490.00p 2,555.00p 27152
21/12/2022 2,535.00p 2,560.00p 2,515.00p 2,540.00p 37614
20/12/2022 2,495.00p 2,555.00p 2,480.00p 2,550.00p 55962
19/12/2022 2,450.00p 2,505.00p 2,450.00p 2,475.00p 32539
16/12/2022 2,540.00p 2,545.00p 2,460.00p 2,520.00p 198309
15/12/2022 2,570.00p 2,570.00p 2,520.00p 2,545.00p 46736
14/12/2022 2,600.00p 2,610.00p 2,535.00p 2,560.00p 87754
13/12/2022 2,580.00p 2,635.00p 2,580.00p 2,600.00p 128456
12/12/2022 2,650.00p 2,650.00p 2,595.00p 2,605.00p 67543
09/12/2022 2,585.00p 2,645.00p 2,585.00p 2,635.00p 82965
08/12/2022 2,620.00p 2,620.00p 2,535.00p 2,590.00p 226720
07/12/2022 2,660.00p 2,695.00p 2,625.00p 2,630.00p 108245
06/12/2022 2,550.00p 2,645.00p 2,535.00p 2,635.00p 445344
05/12/2022 2,565.00p 2,595.00p 2,526.06p 2,555.00p 139724
02/12/2022 2,510.00p 2,600.00p 2,500.00p 2,585.00p 94336
01/12/2022 2,535.00p 2,540.00p 2,465.00p 2,510.00p 131305
30/11/2022 2,555.00p 2,570.00p 2,506.79p 2,530.00p 108077
29/11/2022 2,505.00p 2,570.00p 2,505.00p 2,540.00p 139715
28/11/2022 2,535.00p 2,545.00p 2,490.00p 2,490.00p 180169
25/11/2022 2,555.00p 2,555.00p 2,520.00p 2,540.00p 125563
24/11/2022 2,565.00p 2,590.00p 2,542.02p 2,570.00p 64996
23/11/2022 2,495.00p 2,555.00p 2,485.00p 2,545.00p 60502
22/11/2022 2,485.00p 2,529.50p 2,460.00p 2,495.00p 72950
21/11/2022 2,520.00p 2,545.00p 2,480.00p 2,495.00p 106297
18/11/2022 2,480.00p 2,588.90p 2,460.00p 2,535.00p 107298
17/11/2022 2,320.00p 2,450.00p 2,320.00p 2,450.00p 109614
16/11/2022 2,385.00p 2,395.00p 2,351.10p 2,375.00p 104531
15/11/2022 2,405.00p 2,442.80p 2,370.00p 2,370.00p 109180
14/11/2022 2,435.00p 2,485.00p 2,395.00p 2,435.00p 92960
11/11/2022 2,475.00p 2,525.00p 2,440.00p 2,440.00p 110233
10/11/2022 2,450.00p 2,510.00p 2,400.00p 2,470.00p 147623
09/11/2022 2,390.00p 2,425.00p 2,375.00p 2,415.00p 61344
08/11/2022 2,475.00p 2,475.00p 2,390.00p 2,400.00p 73966
07/11/2022 2,415.00p 2,520.00p 2,415.00p 2,460.00p 242945
04/11/2022 2,365.00p 2,454.75p 2,320.00p 2,420.00p 191338
03/11/2022 2,265.00p 2,390.00p 2,240.00p 2,350.00p 161693
02/11/2022 2,250.00p 2,270.00p 2,220.00p 2,255.00p 248790
01/11/2022 2,170.00p 2,245.00p 2,160.00p 2,245.00p 415796
31/10/2022 2,135.00p 2,170.00p 2,110.00p 2,125.00p 91562
28/10/2022 2,140.00p 2,160.00p 2,097.71p 2,135.00p 72490
27/10/2022 2,150.00p 2,175.00p 2,122.70p 2,145.00p 63852
26/10/2022 2,160.00p 2,210.00p 2,155.00p 2,160.00p 117873
25/10/2022 2,120.00p 2,175.00p 2,085.00p 2,165.00p 451924
24/10/2022 2,035.00p 2,135.00p 2,025.00p 2,105.00p 115550
21/10/2022 2,050.00p 2,050.00p 2,000.00p 2,025.00p 71215
20/10/2022 1,994.00p 2,045.00p 1,994.00p 2,025.00p 66175
19/10/2022 2,030.00p 2,040.00p 1,978.00p 2,020.00p 53909
18/10/2022 2,050.00p 2,075.00p 2,020.00p 2,020.00p 70878
17/10/2022 1,956.00p 2,045.00p 1,954.00p 2,030.00p 265348
14/10/2022 2,025.00p 2,030.00p 1,946.00p 1,954.00p 95120
13/10/2022 1,996.00p 2,010.00p 1,928.00p 2,005.00p 83496
12/10/2022 1,920.00p 1,988.00p 1,899.60p 1,984.00p 72488
11/10/2022 1,952.00p 1,978.00p 1,930.00p 1,962.00p 112290
10/10/2022 1,940.00p 1,982.00p 1,931.01p 1,976.00p 293942
07/10/2022 2,010.00p 2,010.00p 1,912.00p 1,944.00p 86312
06/10/2022 1,996.00p 1,996.00p 1,928.00p 1,960.00p 74038
05/10/2022 1,988.00p 2,001.33p 1,960.00p 2,000.00p 68406
04/10/2022 1,974.00p 2,020.00p 1,974.00p 1,988.00p 93291

*Close Price adjusted for both dividends and splits