GMPW

Give Me Power (PK) Historical Data

GMPW Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 1.38 0.15 12.2% 1.28 1.43 1.23 40,045
Oct 20 2021 1.23 0.00 +0.00% 1.12 1.25 1.12 0
Oct 20 2021 1.23 -0.02 -1.6% 1.12 1.25 1.12 11,186
Oct 19 2021 1.25 -0.01 -0.79% 1.26 1.29 1.00 19,811
Oct 18 2021 1.26 -0.06 -4.55% 1.32 1.32 1.19 12,399
Oct 15 2021 1.32 0.00 +0.00% 1.32 1.35 1.22 0
Oct 15 2021 1.32 0.03 2.33% 1.32 1.35 1.22 17,719
Oct 14 2021 1.29 0.04 3.2% 1.33 1.35 1.1375 23,094
Oct 13 2021 1.25 0.00 +0.00% 1.45 1.45 1.20 0
Oct 13 2021 1.25 -0.13 -9.42% 1.45 1.45 1.20 21,935
Oct 12 2021 1.38 -0.15 -9.8% 1.55 1.55 1.36 40,993
Oct 11 2021 1.53 -0.16 -9.47% 1.72 1.72 1.47 29,662
Oct 08 2021 1.69 0.00 +0.00% 1.76 1.77 1.40 0
Oct 08 2021 1.69 -0.04 -2.31% 1.76 1.77 1.40 22,038
Oct 07 2021 1.73 -0.07 -3.89% 1.80 1.80 1.30 13,373
Oct 06 2021 1.80 0.00 +0.00% 1.70 1.80 0.3001 0
Oct 06 2021 1.80 -0.09 -4.76% 1.70 1.80 0.3001 50,846
Oct 05 2021 1.89 0.00 +0.00% 1.835 1.89 1.80 0
Oct 05 2021 1.89 0.07 3.85% 1.835 1.89 1.80 31,680
Oct 04 2021 1.82 0.14 8.33% 1.68 1.83 1.58 49,675
Oct 01 2021 1.68 0.18 12.0% 1.57 1.68 1.41 20,046
Sep 30 2021 1.50 -0.08 -5.06% 1.50 1.58 1.45 19,436
Sep 29 2021 1.58 -0.06 -3.66% 1.52 1.61 1.45 11,134
Sep 28 2021 1.64 0.00 +0.00% 1.64 1.65 1.40 0
Sep 28 2021 1.64 0.03 1.86% 1.64 1.65 1.40 20,818
Sep 27 2021 1.61 0.01 0.63% 1.645 1.68 1.56 21,004
Sep 24 2021 1.60 -0.03 -1.84% 1.63 1.63 1.45 21,135
Sep 23 2021 1.63 0.00 +0.00% 1.44 1.69 1.32 0
Sep 23 2021 1.63 0.18 12.41% 1.44 1.69 1.32 118,425
Sep 22 2021 1.45 0.00 +0.00% 1.49 1.49 1.44 0
Sep 22 2021 1.45 -0.04 -2.68% 1.49 1.49 1.44 20,684
Sep 21 2021 1.49 0.00 +0.00% 1.44 1.49 1.39 0
Sep 21 2021 1.49 0.04 2.76% 1.44 1.49 1.39 16,262
Sep 20 2021 1.45 0.00 +0.00% 1.42 1.49 1.37 0
Sep 20 2021 1.45 0.03 2.11% 1.42 1.49 1.37 17,761
Sep 17 2021 1.42 0.00 +0.00% 1.11 1.49 1.11 0
Sep 17 2021 1.42 0.31 27.93% 1.11 1.49 1.11 170,357
Sep 16 2021 1.11 0.03 2.78% 1.13 1.14 1.00 22,103
Sep 15 2021 1.08 0.08 8.0% 1.00 1.14 0.95 35,670
Sep 14 2021 1.00 0.00 +0.00% 0.995 1.00 0.91 0
Sep 14 2021 1.00 0.02 2.04% 0.995 1.00 0.91 13,734
Sep 13 2021 0.98 -0.02 -2.0% 1.00 1.00 0.835 11,573
Sep 10 2021 1.00 0.02 2.04% 1.035 1.035 0.55 65,845
Sep 09 2021 0.98 -0.02 -2.0% 1.00 1.21 0.90 44,160
Sep 08 2021 1.00 0.00 +0.00% 0.69 1.00 0.68 0
Sep 08 2021 1.00 0.31 44.93% 0.69 1.00 0.68 24,311
Sep 07 2021 0.69 0.00 0.0% 0.68 0.69 0.58 42,078
Sep 06 2021 0.69 0.00 +0.00% 0.625 0.69 0.60 0
Sep 03 2021 0.69 0.00 +0.00% 0.625 0.69 0.60 0
Sep 03 2021 0.69 0.055 8.66% 0.625 0.69 0.60 69,213
Sep 02 2021 0.635 0.00 +0.00% 0.68495 0.68495 0.455 0
Sep 02 2021 0.635 -0.035 -5.22% 0.68495 0.68495 0.455 13,377
Sep 01 2021 0.67 0.02 3.08% 0.63 0.69 0.30 34,204
Aug 31 2021 0.65 0.00 +0.00% 0.47 0.67 0.45 0
Aug 31 2021 0.65 0.2251 52.98% 0.47 0.67 0.45 39,511
Aug 30 2021 0.4249 0.0239 5.96% 0.4755 0.4755 0.3306 18,915
Aug 27 2021 0.401 -0.0465 -10.39% 0.4575 0.4575 0.25 68,999
Aug 26 2021 0.4475 0.0775 20.95% 0.46 0.55 0.30 140,042
Aug 25 2021 0.37 -0.04 -9.76% 0.40 0.41 0.226 161,094
Aug 24 2021 0.41 0.00 0.0% 0.3711 0.495 0.231 339,128
Aug 23 2021 0.41 -0.88 -68.22% 1.29 1.29 0.3658 556,539
Aug 20 2021 1.29 0.00 +0.00% 1.535 1.535 1.127 0
Aug 20 2021 1.29 -0.19 -12.84% 1.535 1.535 1.127 45,612
Aug 19 2021 1.48 0.00 0.0% 1.48 1.69 1.35 33,690
Aug 18 2021 1.48 0.00 +0.00% 1.49 1.60 1.31 0
Aug 18 2021 1.48 0.00 0.0% 1.49 1.60 1.31 20,141
Aug 17 2021 1.48 0.15 11.28% 1.25 1.79 1.02 65,117
Aug 16 2021 1.33 -0.01 -0.75% 1.33 1.34 1.19 67,539
Aug 13 2021 1.34 0.00 +0.00% 1.44 1.44 0.99 0
Aug 13 2021 1.34 -0.02 -1.47% 1.44 1.44 0.99 70,581
Aug 12 2021 1.36 0.00 +0.00% 1.40 1.89 0.92 0
Aug 12 2021 1.36 0.01 0.74% 1.40 1.89 0.92 196,158
Aug 11 2021 1.35 0.25 22.73% 1.13 1.45 0.8853 103,912
Aug 10 2021 1.10 0.00 +0.00% 0.95 1.10 0.74506 0
Aug 10 2021 1.10 0.23 26.44% 0.95 1.10 0.74506 150,206
Aug 09 2021 0.87 0.02 2.35% 0.87 0.95 0.8106 48,442
Aug 06 2021 0.85 0.00 +0.00% 0.8223 0.87 0.67 0
Aug 06 2021 0.85 0.13 18.06% 0.8223 0.87 0.67 36,009
Aug 05 2021 0.72 -0.07 -8.86% 0.815 0.84 0.6012 10,960
Aug 04 2021 0.79 0.07 9.72% 0.755 0.79 0.611 22,572
Aug 03 2021 0.72 0.00 +0.00% 0.75 0.78 0.70 0
Aug 03 2021 0.72 0.02 2.86% 0.75 0.78 0.70 38,480
Aug 02 2021 0.70 0.11 18.64% 0.59 0.7799 0.55 149,422
Jul 30 2021 0.59 0.02 3.51% 0.57 0.59 0.46 29,897
Jul 29 2021 0.57 0.00 +0.00% 0.5799 0.59 0.465 0
Jul 29 2021 0.57 -0.0099 -1.71% 0.5799 0.59 0.465 15,350
Jul 28 2021 0.5799 0.0099 1.74% 0.58995 0.58995 0.55 9,756
Jul 27 2021 0.57 -0.0099 -1.71% 0.575 0.575 0.34 7,330
Jul 26 2021 0.5799 -0.0001 -0.02% 0.58995 0.58995 0.42 2,675


Your Recent History
USOTC
GMPW
Give Me Po..
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.