GOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	44.75	44.75	44.51	44.52	44.52	0.05%	5,603
Sep 29, 2026	44.81	44.81	44.36	44.50	44.50	-0.08%	4,291
Sep 28, 2026	44.96	44.96	44.50	44.53	44.53	-1.16%	11,069
Sep 25, 2026	44.99	45.11	44.95	45.06	45.05	0.23%	5,473
Sep 24, 2026	44.68	45.05	44.68	44.95	44.95	0.22%	4,212
Sep 23, 2026	45.09	45.09	44.83	44.86	44.86	-0.72%	3,989
Sep 22, 2026	45.23	45.24	45.00	45.18	45.18	-0.13%	4,223
Sep 21, 2026	45.00	45.35	44.94	45.24	45.24	1.58%	10,135
Sep 18, 2026	44.43	44.61	44.21	44.54	44.54	0.43%	8,182
Sep 17, 2026	44.47	44.53	44.33	44.35	44.35	1.00%	4,122
Sep 16, 2026	44.35	44.35	43.79	43.91	43.91	-0.33%	4,784
Sep 15, 2026	44.14	44.16	44.00	44.05	44.05	-0.05%	4,812
Sep 14, 2026	44.13	44.32	43.95	44.07	44.07	-1.45%	11,802
Sep 11, 2026	44.52	44.87	44.52	44.72	44.72	1.31%	7,578
Sep 10, 2026	44.23	44.31	44.07	44.14	44.14	-1.12%	3,648
Sep 9, 2026	44.85	45.18	44.62	44.64	44.64	-0.49%	10,167
Sep 8, 2026	44.94	45.18	44.67	44.86	44.86	0.46%	13,752
Sep 4, 2026	44.51	44.81	44.51	44.66	44.66	-0.01%	9,106
Sep 3, 2026	44.22	44.74	44.22	44.66	44.66	1.22%	10,805
Sep 2, 2026	44.07	44.18	43.99	44.12	44.12	0.41%	8,216
Sep 1, 2026	44.08	44.26	43.93	43.94	43.94	-1.02%	13,027
Aug 31, 2026	44.37	44.40	44.27	44.39	44.39	0.01%	8,455
Aug 28, 2026	44.75	44.75	44.24	44.39	44.39	-0.97%	6,030
Aug 27, 2026	44.60	44.94	44.54	44.83	44.82	0.47%	9,816
Aug 26, 2026	44.23	44.72	44.23	44.62	44.62	0.38%	6,021
Aug 25, 2026	44.75	44.75	44.42	44.45	44.45	0.16%	4,758
Aug 24, 2026	44.49	44.56	44.29	44.37	44.37	-0.44%	9,508
Aug 21, 2026	44.69	44.69	44.43	44.57	44.57	0.40%	10,570
Aug 20, 2026	44.48	45.11	44.39	44.39	44.39	-0.58%	6,200
Aug 19, 2026	45.30	45.65	44.65	44.65	44.65	-0.56%	6,892
Aug 18, 2026	45.19	45.42	44.86	44.90	44.90	-1.78%	22,807
Aug 17, 2026	45.52	45.88	45.52	45.72	45.72	0.45%	15,039
Aug 14, 2026	45.50	45.60	45.45	45.51	45.51	0.15%	12,170
Aug 13, 2026	45.23	45.50	45.23	45.44	45.44	0.55%	8,072
Aug 12, 2026	45.10	45.38	45.10	45.19	45.19	0.82%	16,666
Aug 11, 2026	44.87	45.04	44.83	44.83	44.83	0.20%	6,109
Aug 10, 2026	44.73	45.00	44.64	44.73	44.73	-0.10%	10,003
Aug 7, 2026	44.95	44.95	44.53	44.78	44.78	0.39%	5,972
Aug 6, 2026	44.51	44.95	44.41	44.61	44.61	-0.32%	7,702
Aug 5, 2026	44.98	45.38	44.72	44.75	44.75	-0.27%	6,436
Aug 4, 2026	44.41	44.87	44.18	44.87	44.87	2.06%	12,630
Aug 3, 2026	43.36	43.98	43.36	43.97	43.96	0.93%	7,436
Jul 31, 2026	43.73	43.92	43.31	43.56	43.56	0.67%	8,907
Jul 30, 2026	43.10	43.43	43.05	43.27	43.27	1.76%	7,368
Jul 29, 2026	43.44	43.69	42.37	42.52	42.52	-1.97%	12,878
Jul 28, 2026	43.24	43.45	42.49	43.37	43.37	-0.37%	11,713
Jul 27, 2026	43.93	44.03	43.24	43.54	43.53	-0.38%	10,023
Jul 24, 2026	43.93	44.09	43.62	43.70	43.70	-0.52%	10,312
Jul 23, 2026	43.82	44.21	43.82	43.93	43.93	-0.49%	12,628
Jul 22, 2026	43.83	44.29	43.51	44.15	44.15	0.26%	7,696