GOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	38.48	39.20	38.48	38.60	38.60	-0.59%	3,876
Feb 17, 2026	38.34	38.83	38.23	38.83	38.83	0.28%	6,337
Feb 13, 2026	38.34	38.96	37.50	38.72	38.72	1.26%	7,405
Feb 12, 2026	39.06	39.06	38.02	38.24	38.24	-2.32%	7,773
Feb 11, 2026	38.76	39.19	38.71	39.15	39.15	1.08%	9,829
Feb 10, 2026	38.69	38.93	38.50	38.73	38.73	-0.56%	8,926
Feb 9, 2026	38.45	38.98	38.03	38.95	38.95	1.04%	12,203
Feb 6, 2026	37.70	38.55	37.62	38.55	38.55	3.16%	11,912
Feb 5, 2026	37.67	37.86	37.28	37.37	37.37	-1.40%	12,197
Feb 4, 2026	38.25	38.25	37.52	37.90	37.90	0.34%	4,743
Feb 3, 2026	38.50	38.56	37.77	37.77	37.77	-1.41%	13,117
Feb 2, 2026	37.98	38.50	37.98	38.31	38.31	0.30%	9,589
Jan 30, 2026	38.23	38.40	38.01	38.20	38.20	-0.79%	6,965
Jan 29, 2026	38.61	38.63	38.01	38.50	38.50	0.29%	9,429
Jan 28, 2026	38.48	38.71	38.39	38.39	38.39	0.31%	8,038
Jan 27, 2026	38.17	38.33	38.17	38.27	38.27	-0.36%	12,852
Jan 26, 2026	38.04	38.56	38.00	38.41	38.41	0.79%	8,824
Jan 23, 2026	38.24	38.24	38.00	38.11	38.11	-0.99%	24,809
Jan 22, 2026	38.48	38.49	38.23	38.49	38.49	0.65%	6,088
Jan 21, 2026	37.86	38.34	37.80	38.24	38.24	1.59%	15,757
Jan 20, 2026	37.67	38.00	37.55	37.64	37.64	-1.57%	16,741
Jan 16, 2026	38.24	38.29	38.11	38.24	38.24	0.34%	9,573
Jan 15, 2026	38.09	38.41	38.09	38.11	38.11	1.10%	6,573
Jan 14, 2026	37.87	37.97	37.50	37.69	37.69	-0.57%	6,496
Jan 13, 2026	37.89	37.96	37.83	37.91	37.91	0.42%	10,082
Jan 12, 2026	37.43	37.75	37.43	37.75	37.75	0.29%	10,118
Jan 9, 2026	37.40	37.70	37.40	37.64	37.64	1.00%	8,311
Jan 8, 2026	37.33	37.33	37.20	37.27	37.27	-0.30%	9,717
Jan 7, 2026	37.63	37.63	37.37	37.38	37.38	-0.77%	12,020
Jan 6, 2026	37.53	37.69	37.39	37.67	37.67	0.27%	7,141
Jan 5, 2026	37.26	37.65	37.26	37.57	37.57	1.76%	18,198
Jan 2, 2026	36.75	37.04	36.60	36.92	36.92	1.21%	17,576
Dec 31, 2025	36.71	36.71	36.48	36.48	36.48	-0.68%	4,918
Dec 30, 2025	36.77	36.96	36.73	36.73	36.73	-0.18%	4,838
Dec 29, 2025	36.77	36.92	36.68	36.79	36.79	-0.33%	9,082
Dec 26, 2025	36.85	36.92	36.77	36.91	36.91	-0.60%	3,413
Dec 24, 2025	37.01	37.18	37.01	37.13	36.88	0.11%	4,301
Dec 23, 2025	36.99	37.12	36.94	37.09	36.84	0.14%	8,334
Dec 22, 2025	36.95	37.35	36.93	37.04	36.79	0.79%	11,208
Dec 19, 2025	36.36	36.92	36.36	36.75	36.50	1.07%	7,930
Dec 18, 2025	36.54	36.68	36.32	36.36	36.11	0.36%	9,095
Dec 17, 2025	36.67	36.79	36.17	36.23	35.99	-1.31%	5,525
Dec 16, 2025	36.78	37.14	36.54	36.71	36.46	-0.36%	5,762
Dec 15, 2025	37.07	37.07	36.78	36.84	36.59	-0.35%	7,209
Dec 12, 2025	37.44	37.44	36.86	36.97	36.72	-1.16%	3,922
Dec 11, 2025	37.03	37.47	37.03	37.40	37.15	0.71%	3,650
Dec 10, 2025	36.71	37.27	36.71	37.14	36.89	0.92%	5,558
Dec 9, 2025	36.81	37.05	36.79	36.80	36.55	-0.11%	5,193
Dec 8, 2025	37.08	37.08	36.76	36.84	36.59	-0.54%	6,834
Dec 5, 2025	36.99	37.20	36.96	37.04	36.79	-0.05%	8,569