Gp Investments Ltd (GPIV33)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.01781170483 | 3.93 | 4.13 | 3.88 | 14748 | 4.05370852 | DR |
| 4 | -0.08 | -2.01511335013 | 3.97 | 4.13 | 3.73 | 12620 | 3.97915639 | DR |
| 12 | 0.08 | 2.09973753281 | 3.81 | 4.15 | 3.59 | 33197 | 3.97559298 | DR |
| 26 | 0.59 | 17.8787878788 | 3.3 | 5.28 | 3.2 | 81626 | 3.95558575 | DR |
| 52 | 0.89 | 29.6666666667 | 3 | 5.28 | 2.59 | 196385 | 3.78497809 | DR |
| 156 | -1.01 | -20.612244898 | 4.9 | 6.4 | 2.02 | 96020 | 3.71663932 | DR |
| 260 | -2.54 | -39.5023328149 | 6.43 | 7.96 | 2.02 | 153772 | 4.79524817 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737495000 | 3.89 | -0.24 | -5.81 | 4.04 | 4.09 | 3.88 | 6991 |
| 1737408600 | 4.13 | 0.13 | 3.25 | 3.92 | 4.13 | 3.92 | 33357 |
| 1737149400 | 4 | 0.07 | 1.78 | 3.91 | 4 | 3.88 | 32338 |
| 1737062940 | 3.93 | -0.05 | -1.26 | 3.99 | 3.99 | 3.92 | 2632 |
| 1736976540 | 3.98 | 0.03 | 0.76 | 3.94 | 4 | 3.93 | 2635 |
| 1736890140 | 3.95 | -0.07 | -1.74 | 3.93 | 4.01 | 3.93 | 2779 |
| 1736803740 | 4.0199999 | 0.03 | 0.75 | 4.0199999 | 4.0199999 | 3.92 | 21640 |
| 1736544540 | 3.99 | 0.05 | 1.27 | 3.95 | 3.99 | 3.81 | 8370 |
| 1736458140 | 3.94 | -0.01 | -0.25 | 4.01 | 4.0199999 | 3.82 | 9401 |
| 1736371740 | 3.95 | 0.03 | 0.77 | 3.81 | 4.0199999 | 3.8 | 10429 |
| 1736285400 | 3.92 | -0.12 | -2.97 | 4.04 | 4.04 | 3.9 | 6528 |
| 1736198940 | 4.04 | 0 | 0.00 | 4.05 | 4.05 | 3.93 | 4873 |
| 1735939740 | 4.04 | 0.14 | 3.59 | 3.83 | 4.04 | 3.82 | 30930 |
| 1735853400 | 3.9 | 0.14 | 3.72 | 3.78 | 3.9 | 3.78 | 4587 |
| 1735594200 | 3.76 | 0.03 | 0.80 | 3.8 | 3.9 | 3.76 | 17887 |
| 1735334940 | 3.73 | -0.02 | -0.53 | 3.8 | 3.9 | 3.73 | 10394 |
| 1735248540 | 3.75 | -0.18 | -4.58 | 3.97 | 3.97 | 3.75 | 3139 |
| 1734989340 | 3.93 | -0.11 | -2.72 | 4.04 | 4.04 | 3.92 | 8040 |
| 1734730200 | 4.04 | -0.01 | -0.25 | 4.08 | 4.09 | 3.84 | 12945 |
| 1734643800 | 4.05 | 0.05 | 1.25 | 4.08 | 4.08 | 3.95 | 28911 |
| 1734557400 | 4 | 0.27 | 7.24 | 3.78 | 4 | 3.78 | 13484 |
| 1734470940 | 3.73 | -0.08 | -2.10 | 3.87 | 4.07 | 3.73 | 14538 |
| 1734384540 | 3.81 | -0.33 | -7.97 | 4.13 | 4.14 | 3.81 | 13037 |
| 1734125340 | 4.14 | 0.03 | 0.73 | 4.14 | 4.14 | 4.05 | 5116 |
| 1734039000 | 4.11 | 0 | 0.00 | 4.13 | 4.14 | 3.91 | 11383 |
| 1733952540 | 4.11 | 0.3 | 7.87 | 4.04 | 4.11 | 3.59 | 202421 |
| 1733866140 | 3.81 | 0.04 | 1.06 | 3.76 | 3.95 | 3.76 | 4632 |
| 1733779740 | 3.77 | -0.24 | -5.99 | 4.01 | 4.15 | 3.77 | 8291 |
| 1733520600 | 4.01 | 0.15 | 3.89 | 3.8 | 4.08 | 3.8 | 40269 |
| 1733434200 | 3.86 | -0.14 | -3.50 | 4.03 | 4.03 | 3.86 | 3219 |
| 1733347800 | 4 | 0 | 0.00 | 3.86 | 4.04 | 3.84 | 109191 |
| 1733261340 | 4 | 0.29 | 7.82 | 3.78 | 4.04 | 3.73 | 18316 |
| 1733174940 | 3.71 | -0.15 | -3.89 | 3.84 | 3.98 | 3.71 | 35800 |
| 1732915740 | 3.86 | -0.12 | -3.02 | 3.91 | 4.05 | 3.82 | 22034 |
| 1732829400 | 3.98 | 0.05 | 1.27 | 3.94 | 4.1 | 3.93 | 7325 |
| 1732743000 | 3.93 | -0.13 | -3.20 | 3.97 | 4.11 | 3.93 | 6141 |
| 1732656600 | 4.0599999 | 0.06 | 1.50 | 4.04 | 4.11 | 4.0199999 | 4517 |
| 1732570140 | 4 | 0.02 | 0.50 | 3.98 | 4.11 | 3.94 | 593974 |
| 1732310940 | 3.98 | 0.04 | 1.02 | 3.9 | 3.98 | 3.9 | 21149 |
| 1732224600 | 3.94 | -0.04 | -1.01 | 3.97 | 3.97 | 3.9 | 69256 |
| 1732051800 | 3.98 | 0.03 | 0.76 | 3.88 | 3.98 | 3.88 | 16729 |
| 1731965340 | 3.95 | -0.01 | -0.25 | 3.96 | 3.96 | 3.88 | 12575 |
| 1731619800 | 3.96 | -0.01 | -0.25 | 3.72 | 3.98 | 3.72 | 24823 |
| 1731533400 | 3.97 | 0.17 | 4.47 | 3.82 | 3.98 | 3.8 | 18962 |
| 1731446940 | 3.8 | -0.13 | -3.31 | 3.95 | 3.95 | 3.72 | 25985 |
| 1731360540 | 3.93 | -0.06 | -1.50 | 3.98 | 3.98 | 3.73 | 15409 |
| 1731101400 | 3.99 | 0.07 | 1.79 | 3.91 | 3.99 | 3.71 | 45226 |
| 1731014940 | 3.92 | 0.01 | 0.26 | 3.92 | 3.92 | 3.68 | 10303 |
| 1730928600 | 3.91 | 0 | 0.00 | 3.82 | 3.92 | 3.82 | 3109 |
| 1730842200 | 3.91 | 0.11 | 2.89 | 3.89 | 3.92 | 3.84 | 17677 |
| 1730755800 | 3.8 | -0.19 | -4.76 | 3.71 | 3.98 | 3.71 | 40625 |
| 1730496600 | 3.99 | 0.01 | 0.25 | 3.96 | 3.99 | 3.8 | 13160 |
| 1730410200 | 3.98 | 0.33 | 9.04 | 3.78 | 4 | 3.65 | 34365 |
| 1730323800 | 3.65 | -0.15 | -3.95 | 3.77 | 3.8 | 3.65 | 34305 |
| 1730237340 | 3.8 | 0.07 | 1.88 | 3.81 | 3.81 | 3.73 | 23464 |
| 1730151000 | 3.73 | -0.02 | -0.53 | 3.79 | 3.84 | 3.73 | 18128 |
| 1729891800 | 3.75 | 0 | 0.00 | 3.75 | 3.88 | 3.72 | 18343 |
| 1729805400 | 3.75 | -0.18 | -4.58 | 3.98 | 3.98 | 3.75 | 16969 |
| 1729719000 | 3.93 | 0.05 | 1.29 | 3.88 | 3.93 | 3.82 | 24910 |
| 1729632600 | 3.88 | 0.04 | 1.04 | 3.85 | 3.88 | 3.82 | 2355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
