GOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	44.09	44.39	43.80	43.96	43.96	-0.15%	10,303
Jun 23, 2026	43.91	44.36	43.74	44.03	44.03	-2.16%	8,865
Jun 22, 2026	44.77	45.00	44.51	45.00	45.00	1.41%	14,834
Jun 18, 2026	44.59	44.59	44.17	44.38	44.38	1.13%	11,038
Jun 17, 2026	44.34	44.59	43.71	43.88	43.88	-0.51%	14,385
Jun 16, 2026	44.53	44.81	44.05	44.11	44.11	-1.04%	12,237
Jun 15, 2026	44.62	44.83	44.57	44.57	44.57	0.97%	21,037
Jun 12, 2026	43.59	44.41	43.50	44.14	44.14	1.65%	19,617
Jun 11, 2026	42.60	43.52	42.60	43.43	43.43	2.69%	8,102
Jun 10, 2026	42.67	43.08	42.27	42.29	42.29	-1.35%	9,218
Jun 9, 2026	43.25	43.87	41.82	42.87	42.87	-0.15%	14,142
Jun 8, 2026	43.16	43.33	42.93	42.93	42.93	1.02%	13,163
Jun 5, 2026	43.22	43.28	42.50	42.50	42.50	-2.78%	12,965
Jun 4, 2026	43.44	43.96	43.32	43.71	43.71	-0.11%	11,327
Jun 3, 2026	44.00	44.12	43.67	43.76	43.76	-0.02%	13,872
Jun 2, 2026	43.53	43.90	43.53	43.77	43.77	0.30%	25,460
Jun 1, 2026	43.75	43.75	43.16	43.64	43.64	-0.30%	12,424
May 29, 2026	44.02	44.04	43.63	43.77	43.77	-0.27%	15,661
May 28, 2026	43.94	44.00	43.55	43.89	43.89	-0.03%	11,769
May 27, 2026	44.31	44.42	43.83	43.91	43.91	-1.78%	15,454
May 26, 2026	44.35	44.70	44.16	44.70	44.70	1.68%	13,137
May 22, 2026	44.08	44.14	43.90	43.96	43.96	0.49%	9,712
May 21, 2026	43.59	43.81	43.26	43.75	43.75	0.40%	9,874
May 20, 2026	43.36	43.72	43.34	43.57	43.57	1.31%	10,375
May 19, 2026	42.86	43.36	42.65	43.01	43.01	-0.31%	7,678
May 18, 2026	43.58	44.42	42.82	43.14	43.14	-0.41%	10,814
May 15, 2026	43.48	43.95	43.24	43.32	43.32	-1.93%	11,797
May 14, 2026	43.94	44.28	43.94	44.17	44.17	0.58%	7,296
May 13, 2026	43.99	44.15	43.70	43.92	43.92	0.06%	5,237
May 12, 2026	43.94	44.03	43.50	43.89	43.89	-0.86%	12,482
May 11, 2026	44.06	44.27	43.98	44.27	44.27	1.07%	10,239
May 8, 2026	43.44	43.87	43.30	43.80	43.80	1.51%	8,701
May 7, 2026	43.85	44.20	43.08	43.15	43.15	-1.56%	13,288
May 6, 2026	43.63	44.27	43.35	43.83	43.83	1.11%	14,085
May 5, 2026	43.10	43.45	43.06	43.35	43.35	1.74%	17,351
May 4, 2026	42.99	42.99	42.05	42.61	42.61	-0.51%	24,451
May 1, 2026	42.81	42.87	42.70	42.83	42.83	0.65%	14,184
Apr 30, 2026	42.06	42.57	42.03	42.55	42.55	1.62%	9,535
Apr 29, 2026	41.68	41.92	41.68	41.87	41.87	0.44%	8,831
Apr 28, 2026	41.56	41.69	41.34	41.69	41.69	-0.40%	9,641
Apr 27, 2026	41.79	41.86	41.59	41.86	41.86	0.50%	10,170
Apr 24, 2026	41.84	41.84	41.55	41.65	41.65	0.90%	6,362
Apr 23, 2026	41.10	41.46	41.10	41.27	41.27	0.27%	5,783
Apr 22, 2026	41.33	42.01	40.98	41.16	41.16	0.73%	6,899
Apr 21, 2026	41.09	41.22	40.86	40.86	40.86	-0.23%	7,169
Apr 20, 2026	40.95	41.03	40.88	40.95	40.95	-0.14%	9,653
Apr 17, 2026	40.76	41.14	40.69	41.01	41.01	1.41%	7,584
Apr 16, 2026	40.44	40.49	40.21	40.44	40.44	0.31%	6,048
Apr 15, 2026	40.26	40.32	40.15	40.32	40.31	0.14%	7,921
Apr 14, 2026	40.32	40.34	40.05	40.26	40.26	0.32%	5,561