GOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	34.37	34.44	34.09	34.17	34.17	-0.31%	12,092
Jul 17, 2025	33.99	34.84	33.99	34.27	34.27	0.63%	26,144
Jul 16, 2025	33.98	34.06	33.76	34.06	34.06	0.41%	7,763
Jul 15, 2025	34.24	35.00	33.92	33.92	33.92	-0.82%	9,786
Jul 14, 2025	34.18	34.60	34.04	34.20	34.20	-1.06%	15,977
Jul 11, 2025	34.13	34.88	34.05	34.57	34.57	0.96%	7,512
Jul 10, 2025	34.12	34.30	33.99	34.24	34.24	0.63%	12,456
Jul 9, 2025	34.04	34.10	33.86	34.02	34.02	0.36%	8,152
Jul 8, 2025	33.88	34.25	33.81	33.90	33.90	0.31%	6,299
Jul 7, 2025	34.03	34.09	33.69	33.80	33.80	-0.95%	12,146
Jul 3, 2025	33.98	34.20	33.98	34.12	34.12	0.76%	9,328
Jul 2, 2025	33.60	33.86	33.60	33.86	33.86	0.65%	6,371
Jul 1, 2025	33.54	33.72	33.54	33.64	33.64	0.07%	3,103
Jun 30, 2025	33.59	33.64	33.54	33.62	33.62	0.47%	9,115
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