Gp Investments Ltd (GPIV33)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 4.4776119403 | 3.35 | 3.51 | 3.17 | 25584 | 3.31564411 | DR |
| 4 | -0.22 | -5.91397849462 | 3.72 | 3.9 | 3.17 | 15707 | 3.47088977 | DR |
| 12 | -0.5 | -12.5 | 4 | 4.2 | 3.17 | 476197 | 3.94288021 | DR |
| 26 | 0.5 | 16.6666666667 | 3 | 4.2 | 2.59 | 311302 | 3.74010216 | DR |
| 52 | 0.18 | 5.42168674699 | 3.32 | 4.2 | 2.45 | 182825 | 3.61851178 | DR |
| 156 | -2.45 | -41.1764705882 | 5.95 | 7.8 | 2.02 | 133364 | 4.77989078 | DR |
| 260 | -2.07 | -37.1633752244 | 5.57 | 7.96 | 2.02 | 149722 | 4.88471189 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 3.5 | 0.15 | 4.48 | 3.39 | 3.51 | 3.25 | 25261 |
| 1721683800 | 3.35 | 0.15 | 4.69 | 3.3 | 3.35 | 3.2 | 28149 |
| 1721424600 | 3.2 | -0.06 | -1.84 | 3.22 | 3.2799999 | 3.17 | 16918 |
| 1721338200 | 3.2599999 | -0.22 | -6.32 | 3.47 | 3.49 | 3.2599999 | 44554 |
| 1721251800 | 3.48 | 0.1 | 2.96 | 3.38 | 3.48 | 3.2599999 | 15667 |
| 1721165340 | 3.38 | 0.14 | 4.32 | 3.35 | 3.47 | 3.2 | 22633 |
| 1721079000 | 3.24 | -0.28 | -7.95 | 3.5 | 3.57 | 3.24 | 42927 |
| 1720819800 | 3.52 | -0.18 | -4.86 | 3.61 | 3.67 | 3.45 | 22991 |
| 1720733400 | 3.7 | 0.04 | 1.09 | 3.77 | 3.77 | 3.67 | 4178 |
| 1720647000 | 3.66 | -0.24 | -6.15 | 3.9 | 3.9 | 3.66 | 19260 |
| 1720560540 | 3.9 | 0.11 | 2.90 | 3.71 | 3.9 | 3.71 | 6584 |
| 1720474200 | 3.79 | -0.01 | -0.26 | 3.9 | 3.9 | 3.72 | 7333 |
| 1720215000 | 3.8 | -0.04 | -1.04 | 3.84 | 3.84 | 3.72 | 11185 |
| 1720128540 | 3.84 | 0.06 | 1.59 | 3.9 | 3.9 | 3.77 | 5607 |
| 1720042200 | 3.78 | -0.06 | -1.56 | 3.82 | 3.83 | 3.78 | 1894 |
| 1719955800 | 3.84 | 0.08 | 2.13 | 3.9 | 3.9 | 3.75 | 608 |
| 1719869400 | 3.76 | -0.13 | -3.34 | 3.8 | 3.8 | 3.55 | 19305 |
| 1719610200 | 3.89 | 0.24 | 6.58 | 3.69 | 3.89 | 3.67 | 2219 |
| 1719523800 | 3.65 | 0.06 | 1.67 | 3.68 | 3.68 | 3.51 | 14549 |
| 1719437400 | 3.59 | 0.01 | 0.28 | 3.59 | 3.62 | 3.56 | 19016 |
| 1719351000 | 3.58 | -0.15 | -4.02 | 3.72 | 3.72 | 3.58 | 8560 |
| 1719264600 | 3.73 | 0.1 | 2.75 | 3.63 | 3.74 | 3.63 | 12614 |
| 1719005400 | 3.63 | 0.1 | 2.83 | 3.51 | 3.7 | 3.51 | 16327 |
| 1718918940 | 3.53 | -0.14 | -3.81 | 3.9 | 3.9 | 3.53 | 266782 |
| 1718832540 | 3.67 | -0.13 | -3.42 | 3.9 | 3.9 | 3.67 | 22707 |
| 1718746200 | 3.8 | 0.09 | 2.43 | 3.78 | 3.91 | 3.73 | 30600 |
| 1718659800 | 3.71 | -0.13 | -3.39 | 3.84 | 3.84 | 3.7 | 574682 |
| 1718400600 | 3.84 | 0.16 | 4.35 | 3.69 | 3.97 | 3.65 | 15861 |
| 1718314200 | 3.68 | -0.09 | -2.39 | 3.98 | 3.98 | 3.68 | 15578 |
| 1718227800 | 3.77 | -0.08 | -2.08 | 3.86 | 4 | 3.7 | 34224 |
| 1718141400 | 3.85 | 0.05 | 1.32 | 3.8 | 3.86 | 3.75 | 14364 |
| 1718055000 | 3.8 | 0 | 0.00 | 3.83 | 3.87 | 3.72 | 31272 |
| 1717795800 | 3.8 | -0.06 | -1.55 | 3.99 | 3.99 | 3.79 | 2821787 |
| 1717709400 | 3.86 | -0.19 | -4.69 | 4.05 | 4.05 | 3.82 | 4560935 |
| 1717622940 | 4.05 | -0.02 | -0.49 | 4.05 | 4.05 | 3.94 | 23953 |
| 1717536600 | 4.07 | 0.24 | 6.27 | 3.85 | 4.1 | 3.79 | 4057482 |
| 1717450200 | 3.83 | -0.07 | -1.79 | 3.9 | 3.9 | 3.81 | 29114 |
| 1717191000 | 3.9 | -0.02 | -0.51 | 4.05 | 4.05 | 3.78 | 69546 |
| 1717018140 | 3.92 | -0.16 | -3.92 | 4.0199999 | 4.0199999 | 3.91 | 13085 |
| 1716931740 | 4.08 | -0.02 | -0.49 | 4.14 | 4.17 | 4.0599999 | 13675 |
| 1716845340 | 4.1 | -0.04 | -0.97 | 4.05 | 4.15 | 4.05 | 36242 |
| 1716586200 | 4.14 | 0.1 | 2.48 | 4.05 | 4.14 | 4 | 19603 |
| 1716499800 | 4.04 | 0.09 | 2.28 | 3.97 | 4.05 | 3.97 | 6004122 |
| 1716413340 | 3.95 | -0.09 | -2.23 | 4.04 | 4.08 | 3.95 | 8007723 |
| 1716327000 | 4.04 | 0.06 | 1.51 | 3.96 | 4.08 | 3.96 | 22112 |
| 1716240600 | 3.98 | -0.06 | -1.49 | 4.01 | 4.2 | 3.98 | 129056 |
| 1715981400 | 4.04 | -0.06 | -1.46 | 4.05 | 4.18 | 3.99 | 29886 |
| 1715895000 | 4.1 | 0.11 | 2.76 | 3.99 | 4.1 | 3.9 | 93408 |
| 1715808600 | 3.99 | -0.01 | -0.25 | 3.92 | 4 | 3.78 | 79599 |
| 1715722200 | 4 | 0 | 0.00 | 3.99 | 4 | 3.91 | 12958 |
| 1715635800 | 4 | 0.05 | 1.27 | 3.99 | 4 | 3.86 | 22475 |
| 1715376600 | 3.95 | -0.04 | -1.00 | 3.97 | 3.97 | 3.91 | 16996 |
| 1715290140 | 3.99 | 0 | 0.00 | 4 | 4 | 3.91 | 10363 |
| 1715203800 | 3.99 | 0 | 0.00 | 4.01 | 4.01 | 3.88 | 18188 |
| 1715117400 | 3.99 | -0.03 | -0.75 | 4.03 | 4.03 | 3.82 | 57786 |
| 1715031000 | 4.0199999 | -0.03 | -0.74 | 4 | 4.0199999 | 3.82 | 10574 |
| 1714771800 | 4.05 | 0 | 0.00 | 4.09 | 4.09 | 3.89 | 38229 |
| 1714685400 | 4.05 | 0.1 | 2.53 | 4 | 4.18 | 3.81 | 59982 |
| 1714512600 | 3.95 | -0.03 | -0.75 | 4 | 4 | 3.79 | 11380 |
| 1714426200 | 3.98 | 0.11 | 2.84 | 3.96 | 3.99 | 3.78 | 29569 |
| 1714167000 | 3.87 | 0.02 | 0.52 | 3.6 | 3.95 | 3.6 | 55179 |
| 1714080540 | 3.85 | 0 | 0.00 | 3.93 | 3.93 | 3.76 | 23799 |
| 1713994200 | 3.85 | -0.04 | -1.03 | 3.94 | 3.95 | 3.74 | 42757 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
