GOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.27	33.53	33.27	33.46	33.46	0.69%	9,846
Jun 26, 2025	33.02	33.28	33.02	33.23	33.23	0.79%	14,673
Jun 25, 2025	33.20	33.20	32.92	32.97	32.97	-0.39%	13,428
Jun 24, 2025	32.89	33.14	32.44	33.10	33.10	1.24%	9,176
Jun 23, 2025	32.50	32.72	32.27	32.69	32.69	0.76%	8,267
Jun 20, 2025	32.71	32.71	32.38	32.45	32.45	-0.26%	5,920
Jun 18, 2025	32.58	32.76	32.51	32.53	32.53	-0.14%	3,790
Jun 17, 2025	32.67	32.76	32.58	32.58	32.58	-0.66%	4,313
Jun 16, 2025	32.68	32.90	32.55	32.79	32.79	1.03%	5,432
Jun 13, 2025	32.67	32.69	32.45	32.46	32.46	-1.22%	5,789
Jun 12, 2025	32.68	32.91	32.68	32.86	32.86	0.31%	5,249
Jun 11, 2025	32.98	32.98	32.69	32.76	32.76	-0.28%	16,907
Jun 10, 2025	32.75	32.91	32.71	32.85	32.85	0.20%	12,330
Jun 9, 2025	32.72	32.88	32.63	32.78	32.78	0.48%	23,124
Jun 6, 2025	32.52	32.83	32.11	32.63	32.63	1.22%	8,294
Jun 5, 2025	32.52	32.52	32.24	32.24	32.24	-0.51%	3,789
Jun 4, 2025	32.59	32.60	32.37	32.40	32.40	-0.41%	6,537
Jun 3, 2025	32.22	32.55	32.22	32.54	32.54	1.18%	5,985
Jun 2, 2025	32.00	32.16	31.80	32.16	32.16	0.32%	5,821
May 30, 2025	31.90	32.05	31.74	32.05	32.05	0.08%	3,397
May 29, 2025	32.20	32.20	31.95	32.03	32.03	0.08%	4,843
May 28, 2025	32.33	32.33	31.77	32.00	32.00	-0.70%	8,244
May 27, 2025	31.99	32.30	31.99	32.23	32.23	1.64%	8,905
May 23, 2025	31.46	31.71	31.37	31.71	31.71	-0.46%	3,828
May 22, 2025	31.86	32.03	31.72	31.85	31.85	-0.25%	5,511
May 21, 2025	32.23	32.42	31.88	31.93	31.93	-1.66%	5,486
May 20, 2025	32.40	32.47	32.36	32.47	32.47	-0.03%	5,330
May 19, 2025	32.17	32.54	32.17	32.48	32.48	0.20%	9,462
May 16, 2025	32.31	32.45	32.20	32.42	32.42	0.60%	8,872
May 15, 2025	31.94	32.28	31.94	32.22	32.22	0.40%	7,533
May 14, 2025	32.25	32.25	32.01	32.10	32.10	-0.22%	6,626
May 13, 2025	32.10	32.28	32.09	32.17	32.17	0.68%	11,381
May 12, 2025	32.01	32.11	31.00	31.95	31.95	2.39%	21,648
May 9, 2025	31.38	31.39	31.21	31.21	31.21	0.04%	3,402
May 8, 2025	30.99	31.47	30.63	31.19	31.19	1.06%	9,825
May 7, 2025	30.82	30.94	30.79	30.87	30.87	0.35%	7,223
May 6, 2025	30.62	30.85	30.61	30.76	30.76	-0.20%	5,397
May 5, 2025	30.68	30.98	30.68	30.82	30.82	-0.42%	7,730
May 2, 2025	30.90	31.11	30.83	30.95	30.95	1.28%	12,089
May 1, 2025	30.54	30.74	30.45	30.56	30.56	0.77%	7,046
Apr 30, 2025	30.06	31.01	29.91	30.33	30.33	-0.12%	9,415
Apr 29, 2025	30.03	30.36	30.03	30.36	30.36	0.58%	8,143
Apr 28, 2025	30.05	30.22	29.92	30.19	30.19	0.40%	5,632
Apr 25, 2025	29.85	30.07	29.85	30.07	30.07	0.37%	6,058
Apr 24, 2025	29.45	29.96	29.42	29.96	29.96	1.92%	3,267
Apr 23, 2025	29.66	29.91	29.27	29.39	29.39	1.66%	8,164
Apr 22, 2025	28.50	29.01	28.50	28.91	28.91	2.56%	26,396
Apr 21, 2025	28.70	28.70	27.90	28.19	28.19	-2.25%	14,489
Apr 17, 2025	28.71	28.97	28.68	28.84	28.84	0.78%	5,899
Apr 16, 2025	28.85	28.95	28.41	28.62	28.62	-1.22%	11,858