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
12/01/2017 2,755.00p 2,817.00p 2,755.00p 2,799.00p 48535
11/01/2017 2,840.00p 2,841.00p 2,788.00p 2,795.00p 58067
10/01/2017 2,796.00p 2,840.00p 2,796.00p 2,823.00p 71167
09/01/2017 2,880.00p 2,880.00p 2,816.00p 2,840.00p 65478
06/01/2017 2,940.00p 2,941.00p 2,831.00p 2,872.00p 107398
05/01/2017 2,975.00p 2,975.00p 2,931.00p 2,934.00p 104646
04/01/2017 2,946.00p 2,980.00p 2,931.00p 2,949.00p 54193
03/01/2017 2,996.00p 2,996.00p 2,953.00p 2,956.00p 65532
30/12/2016 2,963.00p 2,991.00p 2,899.72p 2,984.00p 20922
29/12/2016 2,982.00p 2,985.00p 2,921.00p 2,929.00p 29133
28/12/2016 2,980.00p 2,984.00p 2,942.00p 2,972.00p 64761
23/12/2016 2,966.00p 2,991.00p 2,954.00p 2,959.00p 18697
22/12/2016 3,003.00p 3,051.00p 2,988.00p 2,994.00p 70560
21/12/2016 3,026.00p 3,052.00p 2,971.00p 2,975.00p 132659
20/12/2016 3,042.00p 3,090.00p 3,013.00p 3,018.00p 102068
19/12/2016 3,115.00p 3,154.00p 3,062.00p 3,062.00p 121978
16/12/2016 3,170.00p 3,199.00p 3,127.00p 3,133.00p 126883
15/12/2016 3,190.00p 3,190.00p 3,101.00p 3,136.00p 101393
14/12/2016 3,205.00p 3,235.00p 3,082.00p 3,130.00p 176017
13/12/2016 3,264.00p 3,274.00p 3,177.00p 3,242.00p 99312
12/12/2016 3,342.00p 3,413.00p 3,217.00p 3,237.00p 64508
09/12/2016 3,336.00p 3,561.00p 3,326.00p 3,379.00p 148904
08/12/2016 3,350.00p 3,371.00p 3,279.00p 3,317.00p 82997
07/12/2016 3,130.00p 3,278.00p 3,123.00p 3,278.00p 122098
06/12/2016 3,091.00p 3,120.00p 3,091.00p 3,113.00p 60334
05/12/2016 3,099.00p 3,111.00p 3,074.00p 3,090.00p 92466
02/12/2016 3,102.00p 3,105.00p 3,054.77p 3,100.00p 146186
01/12/2016 3,046.00p 3,067.00p 2,990.00p 3,038.00p 88190
30/11/2016 3,008.00p 3,046.00p 2,959.00p 2,959.00p 79533
29/11/2016 3,033.00p 3,035.00p 2,950.00p 3,001.00p 160312
28/11/2016 3,050.00p 3,076.00p 3,026.00p 3,026.00p 61200
25/11/2016 3,108.00p 3,108.00p 3,050.00p 3,050.00p 51590
24/11/2016 3,130.00p 3,130.00p 3,056.00p 3,065.00p 35945
23/11/2016 3,135.00p 3,142.00p 3,085.00p 3,088.00p 60561
22/11/2016 2,861.00p 3,135.00p 2,855.00p 3,135.00p 193866
21/11/2016 2,874.00p 2,874.00p 2,785.00p 2,799.00p 77495
18/11/2016 2,850.00p 2,850.00p 2,773.00p 2,825.00p 92272
17/11/2016 2,850.00p 2,850.00p 2,796.00p 2,825.00p 110172
16/11/2016 2,885.00p 2,885.00p 2,800.00p 2,800.00p 83560
15/11/2016 2,860.00p 2,917.00p 2,830.00p 2,830.00p 76702
14/11/2016 2,931.00p 2,931.00p 2,884.00p 2,885.00p 50208
11/11/2016 2,994.00p 2,994.00p 2,854.00p 2,868.00p 47681
10/11/2016 2,930.00p 2,966.00p 2,902.68p 2,926.00p 42670
09/11/2016 2,868.00p 2,917.00p 2,868.00p 2,891.00p 60665
08/11/2016 2,930.00p 2,930.00p 2,878.00p 2,915.00p 41222
07/11/2016 2,898.00p 2,937.00p 2,859.00p 2,903.00p 64366
04/11/2016 2,950.00p 2,950.00p 2,887.00p 2,903.00p 32000
03/11/2016 2,950.00p 2,951.00p 2,879.00p 2,901.00p 52861
02/11/2016 2,941.00p 2,957.00p 2,907.00p 2,915.00p 62976
01/11/2016 2,956.00p 2,994.00p 2,935.00p 2,979.00p 77966
31/10/2016 2,962.00p 2,982.00p 2,905.17p 2,956.00p 59632
28/10/2016 3,023.00p 3,023.00p 2,922.00p 2,982.00p 33046
27/10/2016 2,962.00p 2,970.00p 2,906.00p 2,953.00p 31759
26/10/2016 3,065.00p 3,065.00p 2,929.00p 2,946.00p 27495
25/10/2016 3,010.00p 3,057.00p 3,001.00p 3,053.00p 27793
24/10/2016 3,007.00p 3,037.00p 3,000.00p 3,029.00p 36721
21/10/2016 3,040.00p 3,066.00p 3,001.00p 3,016.00p 25908
20/10/2016 3,081.00p 3,081.00p 3,024.00p 3,058.00p 31843
19/10/2016 3,032.00p 3,074.00p 2,991.00p 3,063.00p 44133
18/10/2016 2,955.00p 3,065.00p 2,955.00p 3,032.00p 36198
17/10/2016 2,982.00p 3,003.00p 2,950.00p 2,960.00p 27237
14/10/2016 2,965.00p 3,026.00p 2,960.00p 3,003.00p 25294
13/10/2016 2,998.00p 2,998.00p 2,964.00p 2,974.00p 31374
12/10/2016 2,992.00p 3,017.00p 2,977.00p 2,995.00p 29228
11/10/2016 2,995.00p 3,041.00p 2,968.00p 2,983.00p 37884
10/10/2016 3,080.00p 3,080.00p 3,009.00p 3,010.00p 41156
07/10/2016 3,029.00p 3,072.00p 3,005.00p 3,043.00p 48314
06/10/2016 3,051.00p 3,072.00p 3,024.00p 3,026.00p 44206
05/10/2016 3,040.00p 3,078.00p 2,995.06p 3,033.00p 46818
04/10/2016 3,053.00p 3,191.00p 3,036.00p 3,036.00p 88966
03/10/2016 2,927.00p 2,997.00p 2,916.92p 2,981.00p 30682
30/09/2016 2,855.00p 2,920.00p 2,839.04p 2,904.00p 50361
29/09/2016 2,875.00p 2,931.00p 2,862.00p 2,900.00p 55967
28/09/2016 2,874.00p 2,935.00p 2,865.00p 2,909.00p 38003
27/09/2016 2,891.00p 2,930.00p 2,824.00p 2,849.00p 73711
26/09/2016 2,910.00p 2,944.00p 2,881.00p 2,890.00p 51523
23/09/2016 3,015.00p 3,015.00p 2,947.00p 2,949.00p 111041
22/09/2016 3,017.00p 3,029.00p 3,000.00p 3,000.00p 52535
21/09/2016 2,966.00p 3,065.00p 2,966.00p 3,017.00p 44462
20/09/2016 2,954.00p 2,976.00p 2,923.00p 2,965.00p 54451
19/09/2016 2,962.00p 2,986.00p 2,928.00p 2,940.00p 30152
16/09/2016 3,000.00p 3,048.00p 2,884.00p 2,962.00p 88824
15/09/2016 2,923.00p 2,959.00p 2,855.00p 2,955.00p 33013
14/09/2016 2,941.00p 2,984.00p 2,925.00p 2,928.00p 40521
13/09/2016 2,958.00p 2,989.00p 2,932.00p 2,946.00p 34800
12/09/2016 2,965.00p 2,988.00p 2,921.45p 2,955.00p 33320
09/09/2016 3,090.00p 3,107.00p 3,016.00p 3,044.00p 119557
08/09/2016 2,982.00p 3,119.00p 2,982.00p 3,119.00p 47542
07/09/2016 2,943.00p 3,044.00p 2,943.00p 3,004.00p 68021
06/09/2016 2,948.00p 2,970.00p 2,939.00p 2,949.00p 29960
05/09/2016 2,949.00p 2,985.05p 2,935.00p 2,940.00p 24927
02/09/2016 2,944.00p 2,986.07p 2,894.00p 2,932.00p 57895
01/09/2016 2,885.00p 2,940.00p 2,863.00p 2,902.00p 57283
31/08/2016 2,814.00p 2,885.00p 2,814.00p 2,868.00p 71327
30/08/2016 2,863.00p 2,878.00p 2,820.00p 2,840.00p 37542
26/08/2016 2,828.00p 2,889.00p 2,809.00p 2,857.00p 42890
25/08/2016 2,794.00p 2,822.00p 2,778.00p 2,808.00p 36771
24/08/2016 2,744.00p 2,818.00p 2,744.00p 2,788.00p 31562
23/08/2016 2,761.00p 2,806.00p 2,761.00p 2,791.00p 55558
22/08/2016 2,716.00p 2,772.00p 2,686.00p 2,740.00p 63549
19/08/2016 2,678.00p 2,695.00p 2,643.44p 2,688.00p 70495
18/08/2016 2,720.00p 2,753.00p 2,665.00p 2,677.00p 153616
17/08/2016 2,808.00p 2,808.00p 2,730.00p 2,739.00p 135812
16/08/2016 2,942.00p 2,943.70p 2,789.00p 2,790.00p 84587
15/08/2016 2,900.00p 2,965.00p 2,887.00p 2,961.00p 18978
12/08/2016 2,878.00p 2,927.00p 2,850.00p 2,899.00p 36543
11/08/2016 2,911.00p 2,921.00p 2,886.00p 2,890.00p 28176
10/08/2016 2,924.00p 2,962.37p 2,909.00p 2,916.00p 24853
09/08/2016 2,900.00p 2,959.00p 2,897.00p 2,938.00p 51283
08/08/2016 2,894.00p 2,975.00p 2,868.00p 2,900.00p 28775
05/08/2016 2,812.00p 2,920.00p 2,812.00p 2,915.00p 48982
04/08/2016 2,698.00p 2,828.58p 2,692.00p 2,810.00p 51461
03/08/2016 2,687.00p 2,702.00p 2,650.00p 2,687.00p 51397
02/08/2016 2,654.00p 2,688.00p 2,606.00p 2,680.00p 30561
01/08/2016 2,776.00p 2,776.00p 2,671.00p 2,671.00p 31451
29/07/2016 2,678.00p 2,786.00p 2,678.00p 2,731.00p 82350
28/07/2016 2,705.00p 2,735.00p 2,684.00p 2,696.00p 41052
27/07/2016 2,769.00p 2,769.00p 2,680.00p 2,720.00p 47843
26/07/2016 2,742.00p 2,753.72p 2,675.00p 2,697.00p 31938
25/07/2016 2,747.00p 2,820.00p 2,699.00p 2,742.00p 67342
22/07/2016 2,758.00p 2,760.00p 2,595.00p 2,736.00p 72145
21/07/2016 2,779.00p 2,824.00p 2,734.00p 2,782.00p 58683
20/07/2016 2,741.00p 2,777.00p 2,730.00p 2,743.00p 54343
19/07/2016 2,732.00p 2,772.00p 2,727.00p 2,755.00p 50493
18/07/2016 2,777.00p 2,785.00p 2,722.00p 2,750.00p 35427
15/07/2016 2,758.00p 2,800.00p 2,676.00p 2,739.00p 32978
14/07/2016 2,709.00p 2,806.00p 2,696.00p 2,800.00p 53174
13/07/2016 2,740.00p 2,769.00p 2,690.00p 2,698.00p 61237
12/07/2016 2,761.00p 2,821.00p 2,724.00p 2,730.00p 66212
11/07/2016 2,642.00p 2,752.00p 2,613.81p 2,731.00p 45248
08/07/2016 2,478.00p 2,636.00p 2,478.00p 2,628.00p 52392
07/07/2016 2,475.00p 2,545.00p 2,433.00p 2,510.00p 58503
06/07/2016 2,408.00p 2,467.00p 2,377.00p 2,467.00p 51213
05/07/2016 2,545.00p 2,545.00p 2,376.00p 2,426.00p 63045
04/07/2016 2,629.00p 2,629.00p 2,512.67p 2,540.00p 47744
01/07/2016 2,608.00p 2,639.00p 2,504.00p 2,624.00p 62337
30/06/2016 2,502.00p 2,631.00p 2,488.00p 2,622.00p 68247
29/06/2016 2,481.00p 2,494.00p 2,443.00p 2,490.00p 74771
28/06/2016 2,361.00p 2,469.00p 2,353.00p 2,434.00p 97856
27/06/2016 2,500.00p 2,500.00p 2,241.00p 2,307.00p 136548
24/06/2016 2,545.00p 2,545.00p 2,311.00p 2,450.00p 214275
23/06/2016 2,600.00p 2,679.00p 2,562.00p 2,630.00p 121444
22/06/2016 2,569.00p 2,633.00p 2,542.00p 2,575.00p 67979
21/06/2016 2,616.00p 2,641.00p 2,501.00p 2,549.00p 52469
20/06/2016 2,544.00p 2,631.00p 2,529.06p 2,621.00p 58300
17/06/2016 2,400.00p 2,512.00p 2,400.00p 2,492.00p 126514
16/06/2016 2,382.00p 2,432.00p 2,334.22p 2,406.00p 84624
15/06/2016 2,479.00p 2,479.00p 2,420.00p 2,420.00p 51454
14/06/2016 2,458.00p 2,480.00p 2,404.69p 2,445.00p 79398
13/06/2016 2,463.00p 2,463.00p 2,421.00p 2,434.00p 39142
10/06/2016 2,586.00p 2,591.65p 2,460.00p 2,477.00p 34661
09/06/2016 2,538.00p 2,599.00p 2,504.00p 2,587.00p 93098
08/06/2016 2,628.00p 2,628.00p 2,518.00p 2,529.00p 64207
07/06/2016 2,577.00p 2,600.00p 2,551.00p 2,600.00p 80136
06/06/2016 2,531.00p 2,581.00p 2,501.00p 2,562.00p 112562
03/06/2016 2,505.00p 2,525.00p 2,470.00p 2,500.00p 113866
02/06/2016 2,521.00p 2,529.00p 2,464.00p 2,498.00p 79897
01/06/2016 2,532.00p 2,544.00p 2,501.00p 2,512.00p 61504
31/05/2016 2,565.00p 2,585.00p 2,493.00p 2,514.00p 92059
27/05/2016 2,562.00p 2,606.00p 2,531.00p 2,577.00p 49388
26/05/2016 2,581.00p 2,589.00p 2,544.00p 2,581.00p 34254
25/05/2016 2,500.00p 2,650.00p 2,481.65p 2,570.00p 187901
24/05/2016 2,450.00p 2,500.00p 2,373.00p 2,500.00p 95620
23/05/2016 2,452.00p 2,460.00p 2,411.00p 2,430.00p 51818
20/05/2016 2,377.00p 2,433.00p 2,377.00p 2,399.00p 34240
19/05/2016 2,405.00p 2,450.00p 2,377.00p 2,389.00p 97163
18/05/2016 2,285.00p 2,418.00p 2,285.00p 2,418.00p 69150
17/05/2016 2,345.00p 2,369.00p 2,333.00p 2,347.00p 74703
16/05/2016 2,328.00p 2,342.38p 2,308.00p 2,320.00p 26796
13/05/2016 2,293.00p 2,350.00p 2,293.00p 2,332.00p 39855
12/05/2016 2,308.00p 2,350.00p 2,281.00p 2,325.00p 72246
11/05/2016 2,300.00p 2,300.00p 2,228.50p 2,296.00p 47226
10/05/2016 2,340.00p 2,340.00p 2,281.00p 2,301.00p 33528
09/05/2016 2,262.00p 2,320.00p 2,237.90p 2,301.00p 25558
06/05/2016 2,281.00p 2,326.26p 2,211.02p 2,257.00p 72307
05/05/2016 2,278.00p 2,307.00p 2,251.43p 2,281.00p 61147
04/05/2016 2,270.00p 2,270.00p 2,228.00p 2,254.00p 54581
03/05/2016 2,305.00p 2,305.00p 2,192.70p 2,248.00p 54518
29/04/2016 2,300.00p 2,323.00p 2,248.00p 2,290.00p 67973
28/04/2016 2,243.00p 2,283.00p 2,209.00p 2,283.00p 45116
27/04/2016 2,250.00p 2,252.00p 2,215.00p 2,239.00p 30425
26/04/2016 2,177.00p 2,260.00p 2,158.00p 2,218.00p 48820
25/04/2016 2,174.00p 2,194.00p 2,146.00p 2,162.00p 22732
22/04/2016 2,156.00p 2,189.00p 2,156.00p 2,182.00p 32948
21/04/2016 2,140.00p 2,184.00p 2,103.00p 2,167.00p 47864
20/04/2016 2,090.00p 2,141.00p 2,085.00p 2,112.00p 44003
19/04/2016 2,093.00p 2,140.00p 2,082.00p 2,085.00p 31303
18/04/2016 2,074.00p 2,153.00p 2,028.00p 2,123.00p 40019
15/04/2016 2,240.00p 2,257.00p 2,031.00p 2,060.00p 165404
14/04/2016 2,018.00p 2,052.48p 1,990.00p 2,043.00p 29891
13/04/2016 1,966.00p 2,017.00p 1,954.00p 2,017.00p 42219
12/04/2016 1,982.00p 1,982.00p 1,931.00p 1,954.00p 47464
11/04/2016 2,013.00p 2,013.00p 1,950.00p 1,950.00p 32366
08/04/2016 1,979.00p 1,996.00p 1,970.00p 1,970.00p 25632
07/04/2016 2,016.00p 2,020.00p 1,968.25p 1,975.00p 28932
06/04/2016 2,015.00p 2,039.00p 1,978.00p 2,003.00p 42186
05/04/2016 1,981.00p 2,017.00p 1,981.00p 2,010.00p 35968
04/04/2016 1,988.00p 2,044.00p 1,988.00p 2,008.00p 26029
01/04/2016 2,000.00p 2,039.00p 1,989.00p 2,033.00p 43312
31/03/2016 2,026.00p 2,038.00p 2,009.00p 2,028.00p 47460

*Close Price adjusted for both dividends and splits