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
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
21/08/2019 1,311.00p 1,377.00p 1,311.00p 1,377.00p 58585
20/08/2019 1,364.00p 1,364.00p 1,322.00p 1,337.00p 45016
19/08/2019 1,310.00p 1,358.00p 1,310.00p 1,332.00p 24161
16/08/2019 1,340.00p 1,341.89p 1,309.00p 1,328.00p 40182
15/08/2019 1,353.00p 1,371.00p 1,328.00p 1,335.00p 33689
14/08/2019 1,314.00p 1,362.87p 1,314.00p 1,353.00p 44723
13/08/2019 1,348.00p 1,372.94p 1,337.00p 1,346.00p 41375
12/08/2019 1,391.00p 1,409.00p 1,331.00p 1,331.00p 49827
09/08/2019 1,424.00p 1,424.00p 1,388.97p 1,391.00p 54430
08/08/2019 1,385.00p 1,400.00p 1,361.00p 1,398.00p 40557
07/08/2019 1,337.00p 1,361.00p 1,331.00p 1,358.00p 51320
06/08/2019 1,314.00p 1,349.00p 1,304.00p 1,330.00p 51753
05/08/2019 1,350.00p 1,350.00p 1,323.00p 1,330.00p 42537
02/08/2019 1,389.00p 1,397.50p 1,350.00p 1,352.00p 47062
01/08/2019 1,403.00p 1,425.00p 1,371.00p 1,377.00p 45353
31/07/2019 1,408.00p 1,446.97p 1,406.00p 1,406.00p 59486
30/07/2019 1,473.00p 1,481.00p 1,433.00p 1,433.00p 36287
29/07/2019 1,494.00p 1,505.97p 1,467.00p 1,476.00p 27892
26/07/2019 1,470.00p 1,489.00p 1,470.00p 1,488.00p 53242
25/07/2019 1,519.00p 1,531.00p 1,462.00p 1,486.00p 103711
24/07/2019 1,559.00p 1,582.00p 1,516.00p 1,516.00p 72709
23/07/2019 1,598.00p 1,598.00p 1,551.00p 1,559.00p 21626
22/07/2019 1,612.00p 1,613.00p 1,599.00p 1,599.00p 71302
19/07/2019 1,639.00p 1,639.00p 1,605.00p 1,613.00p 44141
18/07/2019 1,609.00p 1,621.00p 1,599.00p 1,614.00p 34488
17/07/2019 1,600.00p 1,620.00p 1,593.00p 1,616.00p 73827
16/07/2019 1,609.00p 1,627.00p 1,594.00p 1,623.00p 77738
15/07/2019 1,620.00p 1,620.00p 1,597.00p 1,606.00p 38628
12/07/2019 1,600.00p 1,619.00p 1,593.00p 1,600.00p 47563
11/07/2019 1,587.00p 1,621.00p 1,587.00p 1,610.00p 48034
10/07/2019 1,532.00p 1,602.00p 1,532.00p 1,594.00p 47778
09/07/2019 1,575.00p 1,575.00p 1,551.00p 1,561.00p 45740
08/07/2019 1,525.00p 1,574.00p 1,520.00p 1,564.00p 61951
05/07/2019 1,505.00p 1,537.00p 1,475.00p 1,535.00p 62182
04/07/2019 1,500.00p 1,510.00p 1,471.00p 1,474.00p 36100
03/07/2019 1,469.00p 1,473.00p 1,456.00p 1,469.00p 85335
02/07/2019 1,500.00p 1,500.00p 1,461.00p 1,465.00p 55417
01/07/2019 1,487.00p 1,498.00p 1,477.00p 1,481.00p 81873
28/06/2019 1,507.00p 1,507.00p 1,483.00p 1,498.00p 54198
27/06/2019 1,524.00p 1,541.00p 1,498.00p 1,504.00p 54413
26/06/2019 1,510.00p 1,527.00p 1,505.00p 1,510.00p 53388
25/06/2019 1,527.00p 1,527.00p 1,502.00p 1,518.00p 72905
24/06/2019 1,595.00p 1,601.00p 1,530.00p 1,539.00p 72519
21/06/2019 1,642.00p 1,642.00p 1,595.00p 1,604.00p 88154
20/06/2019 1,640.00p 1,663.00p 1,627.00p 1,638.00p 28409
19/06/2019 1,607.00p 1,661.00p 1,607.00p 1,660.00p 102062
18/06/2019 1,640.00p 1,640.00p 1,600.00p 1,625.00p 110631
17/06/2019 1,630.00p 1,658.00p 1,606.00p 1,630.00p 52347
14/06/2019 1,596.00p 1,644.00p 1,596.00p 1,622.00p 37714
13/06/2019 1,658.00p 1,658.00p 1,593.00p 1,602.00p 38976
12/06/2019 1,617.00p 1,636.00p 1,606.00p 1,620.00p 37922
11/06/2019 1,667.00p 1,684.00p 1,646.00p 1,648.00p 61271
10/06/2019 1,627.00p 1,660.00p 1,596.00p 1,656.00p 43096
07/06/2019 1,552.00p 1,607.00p 1,552.00p 1,603.00p 39985
06/06/2019 1,633.00p 1,633.00p 1,585.00p 1,589.00p 43107
05/06/2019 1,611.00p 1,638.00p 1,594.00p 1,615.00p 50806
04/06/2019 1,657.00p 1,659.00p 1,623.00p 1,630.00p 71614
03/06/2019 1,639.00p 1,639.00p 1,612.00p 1,627.00p 29013
31/05/2019 1,676.00p 1,676.00p 1,622.00p 1,640.00p 36407
30/05/2019 1,689.00p 1,730.00p 1,676.00p 1,680.00p 81077
29/05/2019 1,688.00p 1,751.00p 1,688.00p 1,738.00p 109700
28/05/2019 1,685.00p 1,719.00p 1,653.00p 1,719.00p 115457
24/05/2019 1,700.00p 1,700.04p 1,661.00p 1,686.00p 24089
23/05/2019 1,695.00p 1,695.00p 1,657.82p 1,666.00p 29388
22/05/2019 1,705.00p 1,726.00p 1,699.00p 1,711.00p 46511
21/05/2019 1,680.00p 1,729.00p 1,651.00p 1,723.00p 106551
20/05/2019 1,624.00p 1,648.00p 1,600.00p 1,644.00p 80543
17/05/2019 1,640.00p 1,645.00p 1,614.00p 1,625.00p 58571
16/05/2019 1,642.00p 1,652.00p 1,628.00p 1,642.00p 55798
15/05/2019 1,699.00p 1,699.00p 1,620.00p 1,635.00p 85575
14/05/2019 1,671.00p 1,690.00p 1,650.00p 1,658.00p 128079
13/05/2019 1,705.00p 1,714.00p 1,668.00p 1,684.00p 73497
10/05/2019 1,706.00p 1,736.00p 1,695.00p 1,700.00p 62073
09/05/2019 1,760.00p 1,760.00p 1,710.00p 1,725.00p 54987
08/05/2019 1,683.00p 1,754.00p 1,683.00p 1,751.00p 69349
07/05/2019 1,720.00p 1,720.00p 1,677.00p 1,698.00p 64721
03/05/2019 1,760.00p 1,760.00p 1,691.00p 1,704.00p 72826
02/05/2019 1,689.00p 1,777.00p 1,689.00p 1,755.00p 98353
01/05/2019 1,719.00p 1,730.00p 1,716.00p 1,724.00p 58908
30/04/2019 1,714.00p 1,730.00p 1,713.00p 1,719.00p 77264
29/04/2019 1,709.00p 1,748.00p 1,709.00p 1,728.00p 71929
26/04/2019 1,670.00p 1,738.00p 1,667.00p 1,731.00p 75018
25/04/2019 1,635.00p 1,669.00p 1,625.00p 1,662.00p 54089
24/04/2019 1,641.00p 1,650.00p 1,622.00p 1,631.00p 98081
23/04/2019 1,630.00p 1,659.00p 1,630.00p 1,657.00p 100641
18/04/2019 1,653.00p 1,666.00p 1,635.00p 1,666.00p 96404
17/04/2019 1,676.00p 1,685.00p 1,662.00p 1,664.00p 61647
16/04/2019 1,685.00p 1,685.00p 1,658.04p 1,679.00p 64500
15/04/2019 1,674.00p 1,688.00p 1,670.00p 1,685.00p 102635
12/04/2019 1,710.00p 1,710.00p 1,679.00p 1,680.00p 36798
11/04/2019 1,740.00p 1,740.00p 1,697.00p 1,700.00p 48751
10/04/2019 1,743.00p 1,745.00p 1,731.00p 1,736.00p 23792
09/04/2019 1,738.00p 1,744.00p 1,721.00p 1,740.00p 52836
08/04/2019 1,721.00p 1,740.00p 1,721.00p 1,740.00p 13425
05/04/2019 1,730.00p 1,730.00p 1,712.00p 1,729.00p 66716
04/04/2019 1,679.00p 1,745.00p 1,679.00p 1,732.00p 110368
03/04/2019 1,683.00p 1,689.00p 1,653.00p 1,689.00p 28845
02/04/2019 1,680.00p 1,680.00p 1,654.00p 1,670.00p 41654
01/04/2019 1,672.00p 1,672.00p 1,650.00p 1,667.00p 43736
29/03/2019 1,642.20p 1,670.20p 1,642.20p 1,653.00p 59281
28/03/2019 1,660.00p 1,678.20p 1,653.00p 1,667.40p 47761
27/03/2019 1,654.80p 1,688.40p 1,648.00p 1,670.40p 45554
26/03/2019 1,644.00p 1,674.60p 1,608.00p 1,650.00p 65097
25/03/2019 1,678.20p 1,678.20p 1,624.60p 1,645.00p 39666
22/03/2019 1,693.60p 1,693.60p 1,630.40p 1,646.60p 48092
21/03/2019 1,696.60p 1,696.60p 1,635.80p 1,660.00p 83672
20/03/2019 1,719.80p 1,719.80p 1,654.20p 1,655.60p 44983
19/03/2019 1,674.80p 1,714.20p 1,674.80p 1,686.00p 46939
18/03/2019 1,677.40p 1,721.00p 1,677.40p 1,716.00p 73601
15/03/2019 1,659.80p 1,715.00p 1,659.80p 1,710.60p 129408
14/03/2019 1,644.20p 1,705.80p 1,644.20p 1,700.00p 80384
13/03/2019 1,680.00p 1,699.00p 1,660.40p 1,683.60p 47170
12/03/2019 1,699.20p 1,699.20p 1,659.60p 1,680.00p 128831
11/03/2019 1,585.20p 1,637.80p 1,585.20p 1,637.80p 56123
08/03/2019 1,615.00p 1,626.60p 1,588.20p 1,600.00p 92278
07/03/2019 1,634.00p 1,662.60p 1,612.00p 1,629.00p 69913
06/03/2019 1,690.00p 1,690.00p 1,641.60p 1,647.00p 72095
05/03/2019 1,699.00p 1,703.14p 1,675.00p 1,675.00p 30328
04/03/2019 1,700.00p 1,700.20p 1,676.80p 1,697.40p 24997
01/03/2019 1,710.00p 1,710.00p 1,683.40p 1,690.20p 39592
28/02/2019 1,687.40p 1,699.75p 1,668.00p 1,674.80p 61785
27/02/2019 1,690.00p 1,715.00p 1,673.80p 1,713.20p 64199
26/02/2019 1,680.00p 1,695.00p 1,671.20p 1,690.00p 42714
25/02/2019 1,660.20p 1,696.40p 1,660.20p 1,693.00p 43140
22/02/2019 1,707.60p 1,709.63p 1,695.80p 1,697.00p 18637
21/02/2019 1,700.00p 1,709.80p 1,676.60p 1,699.00p 73961
20/02/2019 1,653.40p 1,697.60p 1,653.40p 1,692.00p 51002
19/02/2019 1,710.40p 1,732.20p 1,637.20p 1,695.60p 81390
18/02/2019 1,690.00p 1,732.60p 1,682.40p 1,725.00p 44022
15/02/2019 1,681.80p 1,689.80p 1,643.20p 1,679.00p 52835
14/02/2019 1,611.40p 1,646.80p 1,611.40p 1,646.80p 56950
13/02/2019 1,610.00p 1,633.00p 1,610.00p 1,621.20p 36993
12/02/2019 1,621.00p 1,632.60p 1,618.00p 1,624.60p 25456
11/02/2019 1,581.20p 1,609.20p 1,581.20p 1,603.80p 32614
08/02/2019 1,555.80p 1,605.20p 1,555.80p 1,585.00p 56679
07/02/2019 1,562.20p 1,600.00p 1,562.20p 1,580.00p 65920
06/02/2019 1,559.00p 1,603.60p 1,559.00p 1,598.40p 22074
05/02/2019 1,592.60p 1,605.00p 1,572.60p 1,574.80p 25715
04/02/2019 1,570.40p 1,593.00p 1,549.20p 1,586.80p 54776
01/02/2019 1,566.00p 1,593.60p 1,525.00p 1,593.60p 78101
31/01/2019 1,563.20p 1,586.00p 1,526.80p 1,532.20p 85765
30/01/2019 1,553.00p 1,590.00p 1,553.00p 1,573.40p 26543
29/01/2019 1,572.60p 1,583.20p 1,557.40p 1,560.60p 41178
28/01/2019 1,570.00p 1,599.80p 1,570.00p 1,574.60p 34020
25/01/2019 1,650.00p 1,650.00p 1,591.40p 1,591.40p 19859
24/01/2019 1,629.40p 1,662.40p 1,602.40p 1,625.40p 100228
23/01/2019 1,530.00p 1,612.60p 1,514.00p 1,611.60p 58751

*Close Price adjusted for both dividends and splits