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
08/06/2020 1,054.00p 1,194.00p 1,054.00p 1,132.00p 111123
05/06/2020 1,020.00p 1,076.00p 1,016.80p 1,072.00p 68931
04/06/2020 1,016.00p 1,042.00p 991.00p 1,014.00p 52326
03/06/2020 985.00p 1,045.02p 965.00p 1,032.00p 67939
02/06/2020 916.00p 969.00p 916.00p 960.00p 50930
01/06/2020 902.00p 960.00p 902.00p 945.00p 63806
28/05/2020 895.00p 968.00p 895.00p 952.00p 107345
27/05/2020 854.00p 899.73p 854.00p 890.00p 121406
26/05/2020 868.00p 880.00p 837.00p 837.00p 110820
25/05/2020 840.00p 857.00p 819.00p 847.00p 137015
22/05/2020 840.00p 857.00p 819.00p 847.00p 139337
21/05/2020 796.00p 850.00p 796.00p 845.00p 184739
20/05/2020 804.00p 820.00p 790.00p 820.00p 181026
19/05/2020 815.00p 851.00p 799.00p 805.00p 94438
18/05/2020 800.00p 839.00p 800.00p 815.00p 112831
15/05/2020 801.00p 862.00p 782.00p 805.00p 159417
14/05/2020 902.00p 902.00p 734.46p 770.00p 269999
13/05/2020 910.00p 924.00p 882.00p 882.00p 66878
12/05/2020 880.00p 930.45p 880.00p 920.00p 107226
11/05/2020 950.00p 950.00p 885.00p 885.00p 47140
08/05/2020 913.00p 935.00p 906.00p 917.00p 55215
07/05/2020 913.00p 935.00p 906.00p 917.00p 55215
06/05/2020 936.00p 954.00p 894.00p 915.00p 63700
05/05/2020 961.00p 983.04p 923.00p 937.00p 76210
04/05/2020 975.00p 977.00p 923.00p 945.00p 69350
01/05/2020 1,030.00p 1,030.00p 959.97p 986.00p 41808
30/04/2020 987.00p 1,061.85p 987.00p 996.00p 174194
29/04/2020 945.00p 1,018.00p 945.00p 1,018.00p 102056
28/04/2020 930.00p 976.00p 930.00p 966.00p 163096
27/04/2020 940.00p 1,008.00p 914.00p 930.00p 126201
24/04/2020 942.00p 947.00p 875.00p 925.00p 157509
23/04/2020 911.00p 957.00p 909.00p 931.00p 145234
22/04/2020 895.00p 910.00p 875.00p 894.00p 142210
21/04/2020 929.00p 937.00p 885.00p 885.00p 136890
20/04/2020 980.00p 997.15p 933.00p 963.00p 89934
16/04/2020 932.00p 945.00p 904.57p 927.00p 85517
15/04/2020 985.00p 985.00p 872.00p 901.00p 56699
14/04/2020 1,016.00p 1,016.00p 929.00p 946.00p 87545
09/04/2020 987.00p 1,016.00p 956.00p 993.00p 109954
08/04/2020 900.00p 968.00p 900.00p 963.00p 117996
07/04/2020 895.00p 987.69p 895.00p 926.00p 145958
06/04/2020 863.00p 930.00p 850.00p 912.00p 88510
03/04/2020 939.00p 965.00p 829.00p 836.00p 90610
02/04/2020 855.00p 930.00p 822.00p 906.00p 153486
01/04/2020 901.00p 902.00p 795.00p 850.00p 155478
31/03/2020 920.00p 988.00p 907.00p 915.00p 61364
30/03/2020 988.00p 988.00p 885.00p 937.50p 61631
27/03/2020 1,019.00p 1,032.00p 946.50p 965.50p 53461
26/03/2020 1,052.00p 1,052.00p 900.00p 1,025.00p 109459
25/03/2020 1,019.00p 1,150.00p 987.00p 1,055.00p 143482
24/03/2020 835.00p 1,001.00p 835.00p 991.50p 140841
23/03/2020 900.00p 900.00p 774.00p 813.00p 130859
20/03/2020 807.00p 952.31p 807.00p 945.00p 247502
19/03/2020 831.50p 832.00p 690.00p 802.50p 228716
18/03/2020 999.50p 999.50p 815.50p 832.00p 135055
17/03/2020 1,140.00p 1,245.00p 939.88p 982.50p 173246
16/03/2020 1,227.00p 1,228.09p 1,037.00p 1,130.00p 135715
13/03/2020 1,192.00p 1,310.00p 1,192.00p 1,230.00p 147282
12/03/2020 1,430.00p 1,430.00p 1,196.00p 1,234.00p 199728
11/03/2020 1,394.00p 1,487.00p 1,394.00p 1,440.00p 116757
10/03/2020 1,433.00p 1,472.00p 1,400.00p 1,428.00p 135455
09/03/2020 1,552.00p 1,552.00p 1,395.00p 1,400.00p 145825
06/03/2020 1,595.00p 1,611.00p 1,551.00p 1,566.00p 64693
05/03/2020 1,636.00p 1,659.00p 1,600.00p 1,607.00p 68652
04/03/2020 1,680.00p 1,682.00p 1,635.00p 1,637.00p 127886
03/03/2020 1,689.00p 1,722.00p 1,682.00p 1,686.00p 44024
02/03/2020 1,700.00p 1,725.00p 1,641.00p 1,680.00p 60213
28/02/2020 1,656.00p 1,705.00p 1,600.00p 1,692.00p 141611
27/02/2020 1,746.00p 1,746.00p 1,676.00p 1,691.00p 118536
26/02/2020 1,735.00p 1,743.00p 1,705.29p 1,714.00p 56543
25/02/2020 1,738.00p 1,772.91p 1,712.00p 1,741.00p 71978
24/02/2020 1,730.00p 1,730.00p 1,700.00p 1,717.00p 66735
21/02/2020 1,751.00p 1,751.00p 1,720.00p 1,728.00p 35521
20/02/2020 1,730.00p 1,743.00p 1,720.00p 1,723.00p 33078
19/02/2020 1,689.00p 1,731.00p 1,667.76p 1,706.00p 39161
18/02/2020 1,742.00p 1,745.40p 1,697.00p 1,701.00p 52101
17/02/2020 1,790.00p 1,801.00p 1,697.00p 1,713.00p 87149
14/02/2020 1,812.00p 1,845.00p 1,780.00p 1,793.00p 81648
13/02/2020 1,625.00p 1,818.00p 1,616.00p 1,818.00p 247665
12/02/2020 1,589.00p 1,629.00p 1,574.00p 1,629.00p 77551
11/02/2020 1,631.00p 1,631.00p 1,579.00p 1,582.00p 55583
10/02/2020 1,610.00p 1,633.00p 1,589.00p 1,616.00p 53791
07/02/2020 1,599.00p 1,608.00p 1,569.00p 1,608.00p 60445
06/02/2020 1,541.00p 1,597.00p 1,541.00p 1,584.00p 41901
05/02/2020 1,567.00p 1,567.00p 1,500.00p 1,556.00p 46563
04/02/2020 1,514.00p 1,534.00p 1,501.00p 1,530.00p 48430
03/02/2020 1,546.00p 1,546.00p 1,462.00p 1,476.00p 46475
31/01/2020 1,546.00p 1,546.00p 1,510.47p 1,513.00p 33434
30/01/2020 1,532.00p 1,532.00p 1,499.00p 1,510.00p 68776
29/01/2020 1,505.00p 1,523.00p 1,505.00p 1,518.00p 68893
28/01/2020 1,482.00p 1,516.00p 1,482.00p 1,504.00p 36141
27/01/2020 1,505.00p 1,507.00p 1,491.00p 1,500.00p 47231
24/01/2020 1,500.00p 1,533.00p 1,500.00p 1,508.00p 79101
23/01/2020 1,555.00p 1,557.00p 1,500.00p 1,500.00p 53259
22/01/2020 1,530.00p 1,560.00p 1,530.00p 1,554.00p 41582
21/01/2020 1,535.00p 1,555.00p 1,531.00p 1,555.00p 22976
20/01/2020 1,551.00p 1,587.00p 1,546.00p 1,556.00p 49357
17/01/2020 1,590.00p 1,622.00p 1,573.00p 1,581.00p 48078
16/01/2020 1,614.00p 1,634.00p 1,603.00p 1,620.00p 37208
15/01/2020 1,640.00p 1,640.00p 1,601.00p 1,620.00p 48586
14/01/2020 1,645.00p 1,645.00p 1,608.00p 1,630.00p 55837
13/01/2020 1,575.00p 1,645.00p 1,572.00p 1,635.00p 71067
10/01/2020 1,560.00p 1,570.00p 1,545.00p 1,570.00p 55508
09/01/2020 1,538.00p 1,559.00p 1,538.00p 1,559.00p 43203
08/01/2020 1,527.00p 1,562.00p 1,527.00p 1,539.00p 37996
07/01/2020 1,571.00p 1,600.00p 1,560.11p 1,568.00p 26909
06/01/2020 1,582.00p 1,600.00p 1,568.00p 1,586.00p 54659
03/01/2020 1,624.00p 1,649.00p 1,602.00p 1,622.00p 57919
02/01/2020 1,600.00p 1,664.00p 1,600.00p 1,662.00p 41342
31/12/2019 1,600.00p 1,644.00p 1,600.00p 1,625.00p 11826
30/12/2019 1,630.00p 1,643.00p 1,623.00p 1,633.00p 23756
27/12/2019 1,630.00p 1,650.00p 1,611.00p 1,635.00p 46467
24/12/2019 1,632.00p 1,647.00p 1,627.00p 1,627.00p 10967
23/12/2019 1,640.00p 1,640.00p 1,620.00p 1,640.00p 34994
20/12/2019 1,630.00p 1,642.90p 1,610.00p 1,632.00p 118848
19/12/2019 1,599.00p 1,655.00p 1,591.00p 1,637.00p 150265
18/12/2019 1,613.00p 1,613.00p 1,567.00p 1,600.00p 77800
17/12/2019 1,600.00p 1,600.00p 1,573.00p 1,578.00p 87395
16/12/2019 1,541.00p 1,604.00p 1,541.00p 1,600.00p 92939
13/12/2019 1,567.00p 1,647.00p 1,547.00p 1,573.00p 139895
12/12/2019 1,545.00p 1,558.00p 1,529.00p 1,556.00p 89964
11/12/2019 1,537.00p 1,567.69p 1,531.00p 1,544.00p 66694
10/12/2019 1,579.00p 1,579.00p 1,540.00p 1,561.00p 50291
09/12/2019 1,491.00p 1,565.00p 1,491.00p 1,553.00p 50936
06/12/2019 1,510.00p 1,530.00p 1,504.00p 1,525.00p 66316
05/12/2019 1,490.00p 1,524.00p 1,490.00p 1,524.00p 68307
04/12/2019 1,450.00p 1,499.00p 1,450.00p 1,499.00p 90606
03/12/2019 1,456.00p 1,471.62p 1,439.00p 1,451.00p 51985
02/12/2019 1,502.00p 1,502.00p 1,451.11p 1,462.00p 88296
29/11/2019 1,484.00p 1,494.00p 1,465.00p 1,480.00p 84551
28/11/2019 1,433.00p 1,478.18p 1,428.11p 1,474.00p 85625
27/11/2019 1,391.00p 1,434.00p 1,383.00p 1,434.00p 93244
26/11/2019 1,400.00p 1,413.00p 1,388.00p 1,394.00p 56877
25/11/2019 1,400.00p 1,417.50p 1,387.00p 1,390.00p 50444
22/11/2019 1,429.00p 1,432.00p 1,394.00p 1,400.00p 69892
21/11/2019 1,410.00p 1,440.00p 1,410.00p 1,425.00p 99696
20/11/2019 1,469.00p 1,469.00p 1,431.00p 1,440.00p 72045
19/11/2019 1,440.00p 1,475.86p 1,434.13p 1,444.00p 53883
18/11/2019 1,470.00p 1,492.00p 1,460.00p 1,474.00p 33338
15/11/2019 1,480.00p 1,500.00p 1,466.00p 1,492.00p 62117
14/11/2019 1,501.00p 1,510.00p 1,480.00p 1,480.00p 67360
13/11/2019 1,500.00p 1,505.00p 1,480.00p 1,499.00p 85150
12/11/2019 1,470.00p 1,506.00p 1,450.00p 1,506.00p 125183
11/11/2019 1,419.00p 1,471.89p 1,419.00p 1,445.00p 79148
08/11/2019 1,442.00p 1,502.00p 1,439.00p 1,455.00p 116277
07/11/2019 1,365.00p 1,505.00p 1,365.00p 1,472.00p 148886
06/11/2019 1,340.00p 1,370.00p 1,335.00p 1,352.00p 58968
05/11/2019 1,322.00p 1,346.00p 1,294.00p 1,346.00p 70292
04/11/2019 1,334.00p 1,334.00p 1,292.00p 1,300.00p 38312
01/11/2019 1,310.00p 1,332.00p 1,297.00p 1,310.00p 75123
31/10/2019 1,312.00p 1,312.00p 1,273.00p 1,299.00p 49724
30/10/2019 1,272.00p 1,298.00p 1,267.00p 1,284.00p 52761
29/10/2019 1,284.00p 1,287.00p 1,265.00p 1,281.00p 12438
28/10/2019 1,313.00p 1,316.00p 1,290.00p 1,294.00p 16274
25/10/2019 1,327.00p 1,327.00p 1,256.00p 1,288.00p 51271
24/10/2019 1,323.00p 1,327.00p 1,290.00p 1,301.00p 35682
23/10/2019 1,335.00p 1,335.00p 1,303.03p 1,315.00p 41994
22/10/2019 1,334.00p 1,334.00p 1,292.00p 1,298.00p 56411
21/10/2019 1,343.00p 1,346.00p 1,317.00p 1,326.00p 55019
18/10/2019 1,355.00p 1,360.66p 1,300.00p 1,333.00p 19273
17/10/2019 1,388.00p 1,397.00p 1,320.00p 1,331.00p 63351
16/10/2019 1,363.00p 1,399.00p 1,357.50p 1,388.00p 83029
15/10/2019 1,361.00p 1,372.00p 1,348.00p 1,365.00p 78472
14/10/2019 1,329.00p 1,378.00p 1,283.00p 1,363.00p 57470
11/10/2019 1,296.00p 1,365.00p 1,280.00p 1,333.00p 103361
10/10/2019 1,235.00p 1,271.00p 1,220.00p 1,266.00p 37630
09/10/2019 1,275.00p 1,275.00p 1,241.50p 1,253.00p 39090
08/10/2019 1,297.00p 1,297.00p 1,243.00p 1,252.00p 40954
07/10/2019 1,310.00p 1,310.00p 1,262.00p 1,271.00p 34464
04/10/2019 1,279.00p 1,323.00p 1,279.00p 1,282.00p 19712
03/10/2019 1,299.00p 1,314.00p 1,270.00p 1,305.00p 58674
02/10/2019 1,376.00p 1,376.00p 1,269.00p 1,331.00p 71215
01/10/2019 1,350.00p 1,379.00p 1,340.00p 1,340.00p 54669
30/09/2019 1,302.00p 1,353.00p 1,302.00p 1,336.00p 60596
27/09/2019 1,329.00p 1,340.00p 1,292.00p 1,340.00p 45136
26/09/2019 1,277.00p 1,301.00p 1,277.00p 1,298.00p 19952
25/09/2019 1,311.00p 1,323.00p 1,266.00p 1,276.00p 50787
24/09/2019 1,310.00p 1,335.87p 1,310.00p 1,324.00p 25301
23/09/2019 1,359.00p 1,359.00p 1,302.00p 1,323.00p 54477
20/09/2019 1,337.00p 1,360.00p 1,315.00p 1,320.00p 130851
19/09/2019 1,305.00p 1,339.00p 1,292.23p 1,331.00p 35477
18/09/2019 1,318.00p 1,318.00p 1,279.00p 1,305.00p 47619
17/09/2019 1,295.00p 1,300.00p 1,282.00p 1,296.00p 72875
16/09/2019 1,325.00p 1,325.00p 1,285.00p 1,310.00p 100217
13/09/2019 1,334.00p 1,358.00p 1,324.00p 1,324.00p 146394
12/09/2019 1,318.00p 1,336.00p 1,318.00p 1,334.00p 37583
11/09/2019 1,328.00p 1,335.91p 1,316.00p 1,318.00p 73911
10/09/2019 1,330.00p 1,335.00p 1,316.00p 1,317.00p 51471
09/09/2019 1,339.00p 1,358.77p 1,327.00p 1,331.00p 53074
06/09/2019 1,311.00p 1,334.00p 1,311.00p 1,330.00p 29729
05/09/2019 1,365.00p 1,365.00p 1,320.00p 1,331.00p 35162
04/09/2019 1,364.00p 1,364.00p 1,317.00p 1,345.00p 35239
03/09/2019 1,366.00p 1,383.00p 1,351.00p 1,359.00p 25084
02/09/2019 1,395.00p 1,395.00p 1,367.00p 1,375.00p 42922
30/08/2019 1,362.00p 1,363.00p 1,341.00p 1,361.00p 44754
29/08/2019 1,360.00p 1,360.00p 1,330.00p 1,336.00p 26352
28/08/2019 1,363.00p 1,401.00p 1,338.00p 1,351.00p 52659
27/08/2019 1,400.00p 1,400.00p 1,372.02p 1,391.00p 42318
23/08/2019 1,421.00p 1,421.00p 1,368.00p 1,369.00p 20967
22/08/2019 1,372.00p 1,402.00p 1,372.00p 1,392.00p 35849

*Close Price adjusted for both dividends and splits