GPIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	52.79	52.94	52.73	52.88	-	0.02%	441,723
Dec 31, 2025	53.26	53.26	52.86	52.87	52.87	-0.66%	1,315,420
Dec 30, 2025	53.26	53.41	53.21	53.22	53.22	-0.19%	1,010,158
Dec 29, 2025	53.25	53.43	53.16	53.32	53.32	-0.36%	1,331,026
Dec 26, 2025	53.55	53.59	53.45	53.51	53.51	-0.02%	1,221,817
Dec 24, 2025	53.37	53.52	53.34	53.52	53.52	0.28%	557,431
Dec 23, 2025	53.11	53.38	53.06	53.37	53.37	0.40%	840,617
Dec 22, 2025	53.32	53.38	53.05	53.16	53.16	0.42%	920,694
Dec 19, 2025	52.51	52.96	52.51	52.94	52.94	1.15%	674,813
Dec 18, 2025	52.36	52.60	52.15	52.34	52.34	1.38%	720,622
Dec 17, 2025	51.63	51.63	51.62	51.63	51.63	-1.68%	936,551
Dec 16, 2025	52.23	52.62	52.12	52.51	52.51	0.21%	834,058
Dec 15, 2025	52.91	52.93	52.28	52.40	52.40	-0.38%	773,732
Dec 12, 2025	53.20	53.26	52.40	52.60	52.60	-1.48%	969,323
Dec 11, 2025	53.28	53.40	52.85	53.39	53.39	-0.21%	838,610
Dec 10, 2025	53.23	53.61	53.05	53.50	53.50	0.32%	671,502
Dec 9, 2025	53.18	53.36	53.09	53.33	53.33	0.15%	959,771
Dec 8, 2025	53.42	53.53	53.09	53.25	53.25	-0.17%	989,612
Dec 5, 2025	53.22	53.53	53.21	53.34	53.34	0.36%	985,220
Dec 4, 2025	53.26	53.26	52.95	53.15	53.15	-0.04%	518,780
Dec 3, 2025	52.91	53.22	52.79	53.17	53.17	0.21%	679,371
Dec 2, 2025	52.88	53.15	52.75	53.06	53.06	0.68%	744,707
Dec 1, 2025	52.52	52.88	52.40	52.70	52.70	-1.18%	867,964
Nov 28, 2025	53.16	53.33	53.05	53.33	52.86	0.68%	939,869
Nov 26, 2025	52.82	53.08	52.64	52.97	52.51	0.80%	1,065,719
Nov 25, 2025	52.11	52.63	51.64	52.55	52.09	0.61%	919,806
Nov 24, 2025	51.45	52.32	51.41	52.23	51.77	2.39%	799,043
Nov 21, 2025	50.73	51.55	50.19	51.01	50.57	0.83%	1,118,883
Nov 20, 2025	52.60	52.88	50.53	50.59	50.15	-2.18%	1,676,534
Nov 19, 2025	51.51	52.24	51.34	51.72	51.27	0.51%	869,016
Nov 18, 2025	51.74	51.89	51.03	51.46	51.01	-1.10%	1,080,554
Nov 17, 2025	52.27	52.70	51.72	52.03	51.58	-0.71%	1,230,077
Nov 14, 2025	51.70	52.71	51.48	52.40	51.94	0.10%	1,045,777
Nov 13, 2025	53.00	53.06	52.17	52.35	51.89	-1.71%	781,126
Nov 12, 2025	53.49	53.50	53.04	53.26	52.80	-0.08%	557,835
Nov 11, 2025	53.19	53.37	53.03	53.30	52.84	-0.19%	607,972
Nov 10, 2025	53.03	53.45	52.90	53.40	52.93	1.87%	779,104
Nov 7, 2025	52.36	52.42	51.53	52.42	51.96	-0.17%	1,208,321
Nov 6, 2025	53.22	53.22	52.40	52.51	52.05	-1.50%	903,151
Nov 5, 2025	52.93	53.53	52.88	53.31	52.85	0.53%	738,539
Nov 4, 2025	53.30	53.53	52.96	53.03	52.57	-1.54%	896,037
Nov 3, 2025	53.99	54.09	53.70	53.86	53.39	-0.52%	896,379
Oct 31, 2025	54.46	54.46	53.97	54.14	53.20	0.41%	1,113,693
Oct 30, 2025	54.33	54.38	53.92	53.92	52.98	-1.12%	1,184,240
Oct 29, 2025	54.54	54.63	54.17	54.53	53.58	0.31%	992,581
Oct 28, 2025	54.24	54.49	54.12	54.36	53.41	0.54%	792,002
Oct 27, 2025	53.82	54.10	53.77	54.07	53.13	1.41%	997,938
Oct 24, 2025	53.30	53.42	53.20	53.32	52.39	0.81%	833,993
Oct 23, 2025	52.50	52.93	52.47	52.89	51.97	0.72%	522,609
Oct 22, 2025	52.90	52.90	52.09	52.51	51.60	-0.74%	608,557