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
03/10/2022 2,035.00p 2,035.00p 1,895.06p 1,954.00p 76372
30/09/2022 1,920.00p 1,996.00p 1,920.00p 1,988.00p 115564
29/09/2022 2,005.00p 2,005.00p 1,930.00p 1,954.00p 103235
28/09/2022 2,010.00p 2,055.00p 1,974.00p 2,010.00p 112772
27/09/2022 2,070.00p 2,110.00p 2,030.00p 2,040.00p 107162
26/09/2022 2,115.00p 2,115.00p 1,968.00p 2,045.00p 111433
23/09/2022 2,110.00p 2,110.00p 2,055.00p 2,075.00p 314655
22/09/2022 2,140.00p 2,140.00p 2,065.00p 2,090.00p 65889
21/09/2022 2,045.00p 2,100.00p 2,045.00p 2,095.00p 81769
20/09/2022 2,115.00p 2,125.00p 2,080.00p 2,095.00p 68456
19/09/2022 2,120.00p 2,125.00p 2,075.00p 2,085.00p 182977
16/09/2022 2,120.00p 2,125.00p 2,075.00p 2,085.00p 177911
15/09/2022 2,115.00p 2,130.00p 2,055.00p 2,100.00p 118070
14/09/2022 2,150.00p 2,165.00p 2,105.00p 2,105.00p 81725
13/09/2022 2,200.00p 2,215.00p 2,140.00p 2,165.00p 110427
12/09/2022 2,145.00p 2,205.00p 2,134.50p 2,205.00p 119124
09/09/2022 2,090.00p 2,155.00p 2,072.95p 2,125.00p 97845
08/09/2022 2,090.00p 2,137.25p 2,053.60p 2,080.00p 140534
07/09/2022 2,080.00p 2,095.00p 2,065.00p 2,085.00p 62561
06/09/2022 2,065.00p 2,099.46p 2,046.63p 2,080.00p 60483
05/09/2022 2,030.00p 2,085.00p 2,030.00p 2,065.00p 60287
02/09/2022 2,015.00p 2,070.00p 2,002.65p 2,070.00p 102114
01/09/2022 1,916.00p 2,020.00p 1,916.00p 2,005.00p 75311
31/08/2022 2,005.00p 2,015.00p 1,998.00p 2,000.00p 188587
30/08/2022 1,972.00p 2,025.00p 1,930.94p 2,015.00p 85242
29/08/2022 2,060.00p 2,080.00p 2,035.00p 2,035.00p 95037
26/08/2022 2,060.00p 2,080.00p 2,035.00p 2,035.00p 93635
25/08/2022 2,100.00p 2,125.00p 2,012.20p 2,040.00p 144595
24/08/2022 2,085.00p 2,120.00p 2,085.00p 2,095.00p 81442
23/08/2022 2,035.00p 2,115.00p 2,035.00p 2,090.00p 145752
22/08/2022 2,020.00p 2,095.00p 2,020.00p 2,085.00p 108678
19/08/2022 2,025.00p 2,070.00p 2,000.00p 2,065.00p 109968
18/08/2022 1,986.00p 2,030.00p 1,979.25p 2,015.00p 104040
17/08/2022 1,922.00p 1,986.00p 1,922.00p 1,974.00p 107195
16/08/2022 1,848.00p 1,950.00p 1,838.00p 1,924.00p 207126
15/08/2022 1,794.00p 1,828.00p 1,790.00p 1,828.00p 155622
12/08/2022 1,750.00p 1,814.00p 1,750.00p 1,800.00p 80389
11/08/2022 1,730.00p 1,776.00p 1,713.60p 1,740.00p 67363
10/08/2022 1,704.00p 1,734.00p 1,670.00p 1,732.00p 44598
09/08/2022 1,662.00p 1,702.00p 1,662.00p 1,690.00p 44850
08/08/2022 1,734.00p 1,734.00p 1,652.00p 1,684.00p 57036
05/08/2022 1,668.00p 1,732.00p 1,663.41p 1,710.00p 85636
04/08/2022 1,626.00p 1,666.00p 1,624.43p 1,662.00p 47117
03/08/2022 1,580.00p 1,626.00p 1,576.30p 1,624.00p 49362
02/08/2022 1,542.00p 1,596.00p 1,530.00p 1,592.00p 64159
01/08/2022 1,544.00p 1,555.70p 1,512.00p 1,542.00p 76545
29/07/2022 1,450.00p 1,514.00p 1,450.00p 1,506.00p 112887
28/07/2022 1,410.00p 1,450.00p 1,410.00p 1,440.00p 161859
27/07/2022 1,418.00p 1,438.00p 1,408.00p 1,428.00p 50637
26/07/2022 1,454.00p 1,470.00p 1,410.00p 1,428.00p 53396
25/07/2022 1,438.00p 1,482.00p 1,434.00p 1,458.00p 180053
22/07/2022 1,430.00p 1,440.00p 1,416.00p 1,438.00p 72466
21/07/2022 1,398.00p 1,440.00p 1,398.00p 1,434.00p 60374
20/07/2022 1,436.00p 1,448.00p 1,420.00p 1,426.00p 59663
19/07/2022 1,390.00p 1,442.00p 1,390.00p 1,436.00p 50482
18/07/2022 1,420.00p 1,440.00p 1,410.00p 1,412.00p 108814
15/07/2022 1,390.00p 1,441.36p 1,384.00p 1,438.00p 73391
14/07/2022 1,410.00p 1,424.00p 1,372.00p 1,380.00p 70043
13/07/2022 1,438.00p 1,438.00p 1,392.00p 1,412.00p 67439
12/07/2022 1,388.00p 1,412.00p 1,370.00p 1,406.00p 62688
11/07/2022 1,384.00p 1,390.00p 1,350.00p 1,386.00p 68764
08/07/2022 1,358.00p 1,398.00p 1,356.00p 1,392.00p 55455
07/07/2022 1,328.00p 1,376.00p 1,326.00p 1,374.00p 53073
06/07/2022 1,334.00p 1,340.00p 1,312.00p 1,334.00p 56672
05/07/2022 1,354.00p 1,372.00p 1,300.00p 1,306.00p 52751
04/07/2022 1,340.00p 1,368.00p 1,340.00p 1,350.00p 56077
01/07/2022 1,332.00p 1,364.00p 1,302.00p 1,338.00p 72678
30/06/2022 1,356.00p 1,356.00p 1,272.00p 1,306.00p 126058
29/06/2022 1,420.00p 1,452.00p 1,404.00p 1,404.00p 50379
28/06/2022 1,468.00p 1,468.00p 1,430.00p 1,438.00p 71838
27/06/2022 1,426.00p 1,478.00p 1,426.00p 1,452.00p 38652
24/06/2022 1,414.00p 1,458.00p 1,414.00p 1,458.00p 73165
23/06/2022 1,486.00p 1,498.00p 1,432.00p 1,432.00p 57988
22/06/2022 1,482.00p 1,504.00p 1,458.00p 1,496.00p 94012
21/06/2022 1,470.00p 1,512.00p 1,470.00p 1,486.00p 168105
20/06/2022 1,494.00p 1,510.00p 1,492.00p 1,502.00p 67103
17/06/2022 1,430.00p 1,514.00p 1,430.00p 1,476.00p 663240
16/06/2022 1,470.00p 1,496.00p 1,456.00p 1,460.00p 48197
15/06/2022 1,474.00p 1,504.00p 1,474.00p 1,504.00p 77095
14/06/2022 1,520.00p 1,554.00p 1,470.00p 1,470.00p 117759
13/06/2022 1,554.00p 1,554.00p 1,503.21p 1,530.00p 65863
10/06/2022 1,560.00p 1,602.00p 1,546.48p 1,554.00p 69928
09/06/2022 1,626.00p 1,626.00p 1,578.00p 1,578.00p 97870
08/06/2022 1,660.00p 1,660.00p 1,622.00p 1,622.00p 104567
07/06/2022 1,610.00p 1,660.00p 1,610.00p 1,648.00p 120850
06/06/2022 1,620.00p 1,658.00p 1,606.00p 1,642.00p 160256
03/06/2022 1,628.00p 1,643.28p 1,606.72p 1,620.00p 121971
02/06/2022 1,628.00p 1,643.28p 1,606.72p 1,620.00p 121971
01/06/2022 1,628.00p 1,643.28p 1,606.72p 1,620.00p 121971
31/05/2022 1,604.00p 1,660.00p 1,604.00p 1,604.00p 349256
30/05/2022 1,548.00p 1,606.00p 1,548.00p 1,590.00p 113457
27/05/2022 1,490.00p 1,550.00p 1,488.46p 1,550.00p 112431
26/05/2022 1,472.00p 1,498.00p 1,470.00p 1,490.00p 54633
25/05/2022 1,454.00p 1,474.00p 1,438.00p 1,470.00p 48998
24/05/2022 1,418.00p 1,456.00p 1,410.00p 1,450.00p 50848
23/05/2022 1,392.00p 1,438.00p 1,390.00p 1,428.00p 72143
20/05/2022 1,378.00p 1,418.00p 1,360.00p 1,404.00p 73420
19/05/2022 1,360.00p 1,364.00p 1,322.00p 1,354.00p 46600
18/05/2022 1,356.00p 1,386.00p 1,344.00p 1,370.00p 36788
17/05/2022 1,342.00p 1,378.00p 1,338.69p 1,360.00p 32365
16/05/2022 1,286.00p 1,370.00p 1,286.00p 1,368.00p 47802
13/05/2022 1,246.00p 1,296.00p 1,246.00p 1,290.00p 134415
12/05/2022 1,248.00p 1,276.00p 1,216.00p 1,270.00p 117416
11/05/2022 1,206.00p 1,276.00p 1,196.00p 1,272.00p 134474
10/05/2022 1,168.00p 1,210.00p 1,161.54p 1,166.00p 41496
09/05/2022 1,158.00p 1,196.00p 1,133.18p 1,160.00p 26067
06/05/2022 1,178.00p 1,196.00p 1,162.00p 1,170.00p 80530
05/05/2022 1,210.00p 1,224.00p 1,182.00p 1,182.00p 72302
04/05/2022 1,238.00p 1,248.00p 1,202.37p 1,208.00p 33474
03/05/2022 1,262.00p 1,268.00p 1,232.00p 1,240.00p 55268
02/05/2022 1,246.00p 1,253.70p 1,226.00p 1,228.00p 27716
29/04/2022 1,246.00p 1,253.70p 1,226.00p 1,228.00p 27716
28/04/2022 1,216.00p 1,268.00p 1,216.00p 1,256.00p 26222
27/04/2022 1,238.00p 1,242.00p 1,209.40p 1,234.00p 75900
26/04/2022 1,264.00p 1,272.00p 1,238.00p 1,254.00p 23228
25/04/2022 1,244.00p 1,260.00p 1,232.00p 1,254.00p 32126
22/04/2022 1,258.00p 1,296.18p 1,258.00p 1,266.00p 37219
21/04/2022 1,262.00p 1,328.00p 1,260.00p 1,276.00p 67585
20/04/2022 1,250.00p 1,274.90p 1,231.83p 1,266.00p 38401
19/04/2022 1,204.00p 1,247.80p 1,196.00p 1,224.00p 94135
18/04/2022 1,202.00p 1,242.00p 1,202.00p 1,230.00p 37280
15/04/2022 1,202.00p 1,242.00p 1,202.00p 1,230.00p 37280
14/04/2022 1,202.00p 1,242.00p 1,202.00p 1,230.00p 36947
13/04/2022 1,248.00p 1,248.00p 1,216.20p 1,246.00p 58189
12/04/2022 1,250.00p 1,250.00p 1,206.00p 1,230.00p 66048
11/04/2022 1,220.00p 1,232.00p 1,194.00p 1,222.00p 76483
08/04/2022 1,180.00p 1,220.93p 1,180.00p 1,220.00p 36113
07/04/2022 1,156.00p 1,218.00p 1,156.00p 1,190.00p 73399
06/04/2022 1,190.00p 1,220.00p 1,168.02p 1,186.00p 62158
05/04/2022 1,204.00p 1,224.00p 1,186.00p 1,186.00p 55724
04/04/2022 1,230.00p 1,241.37p 1,204.00p 1,216.00p 66997
01/04/2022 1,222.00p 1,248.00p 1,202.00p 1,212.00p 115077
31/03/2022 1,258.00p 1,258.00p 1,188.00p 1,188.00p 47629
30/03/2022 1,290.00p 1,290.00p 1,214.00p 1,222.00p 112892
29/03/2022 1,194.00p 1,300.00p 1,190.02p 1,282.00p 84020
28/03/2022 1,186.00p 1,212.00p 1,182.00p 1,192.00p 33329
25/03/2022 1,190.00p 1,206.00p 1,174.00p 1,180.00p 40026
24/03/2022 1,188.00p 1,218.00p 1,168.00p 1,194.00p 58150
23/03/2022 1,160.00p 1,203.79p 1,160.00p 1,194.00p 34885
22/03/2022 1,160.00p 1,216.00p 1,160.00p 1,192.00p 54477
21/03/2022 1,192.00p 1,194.00p 1,164.00p 1,194.00p 68319
18/03/2022 1,214.00p 1,221.59p 1,152.00p 1,176.00p 97907
17/03/2022 1,110.00p 1,248.00p 1,110.00p 1,226.00p 111206
16/03/2022 1,130.00p 1,144.00p 1,108.00p 1,130.00p 122638
15/03/2022 1,150.00p 1,150.00p 1,097.96p 1,126.00p 81005
14/03/2022 1,146.00p 1,194.00p 1,140.00p 1,158.00p 96743
11/03/2022 1,118.00p 1,184.00p 1,118.00p 1,138.00p 84897
10/03/2022 1,148.00p 1,158.00p 1,102.00p 1,136.00p 57372
09/03/2022 1,098.00p 1,154.00p 1,082.00p 1,136.00p 91402
08/03/2022 987.00p 1,084.00p 973.13p 1,072.00p 291541
07/03/2022 1,066.00p 1,066.00p 960.00p 986.00p 150912
04/03/2022 1,196.00p 1,196.00p 1,062.00p 1,078.00p 196886
03/03/2022 1,242.00p 1,252.00p 1,202.00p 1,206.00p 157935
02/03/2022 1,204.00p 1,230.00p 1,156.00p 1,218.00p 90460
01/03/2022 1,300.00p 1,318.00p 1,220.00p 1,224.00p 101537
28/02/2022 1,314.00p 1,322.00p 1,242.00p 1,318.00p 305882
25/02/2022 1,298.00p 1,372.00p 1,298.00p 1,344.00p 183020
24/02/2022 1,438.00p 1,438.00p 1,238.00p 1,326.00p 488109
23/02/2022 1,460.00p 1,510.00p 1,456.00p 1,484.00p 119265
22/02/2022 1,420.00p 1,502.00p 1,289.90p 1,502.00p 255055
21/02/2022 1,466.00p 1,493.10p 1,402.00p 1,414.00p 46527
18/02/2022 1,536.00p 1,538.00p 1,486.00p 1,506.00p 42842
17/02/2022 1,610.00p 1,636.00p 1,546.00p 1,554.00p 83288
16/02/2022 1,602.00p 1,646.00p 1,594.00p 1,622.00p 49543
15/02/2022 1,566.00p 1,638.00p 1,566.00p 1,622.00p 167259
14/02/2022 1,560.00p 1,584.00p 1,512.00p 1,568.00p 93254
11/02/2022 1,528.00p 1,580.00p 1,528.00p 1,580.00p 76509
10/02/2022 1,548.00p 1,576.00p 1,534.00p 1,558.00p 48159
09/02/2022 1,496.00p 1,544.00p 1,480.00p 1,540.00p 71161
08/02/2022 1,484.00p 1,528.00p 1,480.00p 1,482.00p 111799
07/02/2022 1,428.00p 1,498.00p 1,428.00p 1,482.00p 80018
04/02/2022 1,452.00p 1,452.00p 1,418.00p 1,450.00p 48393
03/02/2022 1,478.00p 1,492.00p 1,452.00p 1,452.00p 47694
02/02/2022 1,462.00p 1,508.00p 1,462.00p 1,484.00p 33801
01/02/2022 1,488.00p 1,488.00p 1,452.85p 1,466.00p 48884
31/01/2022 1,490.00p 1,490.00p 1,442.00p 1,468.00p 52171
28/01/2022 1,478.00p 1,478.00p 1,436.00p 1,458.00p 40016
27/01/2022 1,468.00p 1,500.00p 1,461.08p 1,486.00p 45796
26/01/2022 1,464.00p 1,508.00p 1,464.00p 1,504.00p 40956
25/01/2022 1,416.00p 1,474.00p 1,408.00p 1,472.00p 117038
24/01/2022 1,456.00p 1,469.26p 1,408.00p 1,418.00p 62520
21/01/2022 1,494.00p 1,494.00p 1,450.00p 1,472.00p 58670
20/01/2022 1,518.00p 1,528.00p 1,494.00p 1,510.00p 97943
19/01/2022 1,540.00p 1,549.14p 1,510.00p 1,520.00p 37600
18/01/2022 1,570.00p 1,576.00p 1,540.00p 1,546.00p 66538
17/01/2022 1,560.00p 1,588.00p 1,560.00p 1,576.00p 26853
14/01/2022 1,608.00p 1,608.00p 1,576.00p 1,582.00p 46351
13/01/2022 1,574.00p 1,606.00p 1,558.16p 1,592.00p 88322
12/01/2022 1,590.00p 1,600.00p 1,547.80p 1,584.00p 136338
10/01/2022 1,618.00p 1,618.00p 1,582.04p 1,590.00p 30007
07/01/2022 1,636.00p 1,638.00p 1,608.00p 1,614.00p 28276
06/01/2022 1,640.00p 1,644.00p 1,618.00p 1,636.00p 42939
05/01/2022 1,646.00p 1,647.64p 1,606.00p 1,644.00p 85604
04/01/2022 1,630.00p 1,658.00p 1,610.00p 1,646.00p 49731
03/01/2022 1,602.00p 1,668.00p 1,602.00p 1,668.00p 25289
31/12/2021 1,602.00p 1,668.00p 1,602.00p 1,668.00p 25289
30/12/2021 1,626.00p 1,626.00p 1,582.00p 1,626.00p 40067
29/12/2021 1,548.00p 1,624.00p 1,548.00p 1,612.00p 86206
28/12/2021 1,550.00p 1,559.92p 1,536.00p 1,538.00p 5800
27/12/2021 1,550.00p 1,559.92p 1,536.00p 1,538.00p 5800

*Close Price adjusted for both dividends and splits