GPIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.79	50.85	49.75	49.81	49.81	-1.60%	243,069
Feb 20, 2025	50.77	50.77	50.22	50.62	50.62	-0.30%	207,580
Feb 19, 2025	50.70	50.84	50.55	50.77	50.77	0.14%	176,853
Feb 18, 2025	50.85	50.85	50.48	50.70	50.70	0.14%	235,798
Feb 14, 2025	50.51	50.65	50.45	50.63	50.63	0.42%	132,360
Feb 13, 2025	50.13	50.43	50.00	50.42	50.42	1.06%	149,188
Feb 12, 2025	49.59	49.98	49.47	49.89	49.89	-	128,624
Feb 11, 2025	49.77	50.01	49.75	49.89	49.89	-0.14%	168,532
Feb 10, 2025	49.80	50.03	49.70	49.96	49.96	0.99%	159,915
Feb 7, 2025	50.09	50.13	49.42	49.47	49.47	-0.98%	171,381
Feb 6, 2025	49.75	49.96	49.67	49.96	49.96	0.48%	174,242
Feb 5, 2025	49.39	49.74	49.23	49.72	49.72	0.40%	147,794
Feb 4, 2025	49.14	49.56	49.05	49.52	49.52	1.02%	116,289
Feb 3, 2025	48.72	49.22	48.44	49.02	49.02	-1.49%	312,033
Jan 31, 2025	50.21	50.39	49.68	49.76	49.32	-0.16%	146,668
Jan 30, 2025	49.87	50.00	49.43	49.84	49.40	0.65%	116,004
Jan 29, 2025	49.88	49.88	49.27	49.52	49.08	-0.34%	144,661
Jan 28, 2025	49.17	49.76	48.88	49.69	49.25	1.33%	186,798
Jan 27, 2025	49.02	49.33	48.70	49.04	48.61	-2.37%	216,079
Jan 24, 2025	50.47	50.47	50.10	50.23	49.79	-0.44%	148,796
Jan 23, 2025	50.18	50.45	50.10	50.45	50.00	0.22%	144,273
Jan 22, 2025	50.09	50.47	50.09	50.34	49.90	1.04%	104,336
Jan 21, 2025	49.90	49.93	49.43	49.82	49.38	0.44%	257,502
Jan 17, 2025	49.68	49.72	49.39	49.60	49.16	1.45%	105,663
Jan 16, 2025	49.38	49.38	48.89	48.89	48.46	-0.53%	166,355
Jan 15, 2025	48.89	49.25	48.77	49.15	48.72	2.06%	199,807
Jan 14, 2025	48.51	48.58	47.85	48.16	47.73	-0.04%	110,133
Jan 13, 2025	47.88	48.20	47.67	48.18	47.75	-0.31%	294,952
Jan 10, 2025	48.75	48.75	48.03	48.33	47.90	-1.39%	177,426
Jan 8, 2025	49.04	49.12	48.61	49.01	48.58	0.04%	91,796
Jan 7, 2025	49.93	49.93	48.83	48.99	48.56	-1.51%	182,811
Jan 6, 2025	49.72	49.97	49.54	49.74	49.30	0.95%	202,510
Jan 3, 2025	48.88	49.34	48.73	49.27	48.83	0.65%	107,844
Jan 2, 2025	49.39	49.49	48.52	48.95	48.10	-0.16%	148,303
Dec 31, 2024	49.47	49.53	48.91	49.03	48.18	-0.77%	83,471
Dec 30, 2024	49.40	49.70	49.08	49.41	48.55	-1.12%	139,167
Dec 27, 2024	50.26	50.26	49.59	49.97	49.10	-0.95%	104,775
Dec 26, 2024	50.42	50.54	50.30	50.45	49.57	0.06%	87,582
Dec 24, 2024	50.11	50.47	50.04	50.42	49.54	0.86%	61,773
Dec 23, 2024	49.73	50.01	49.46	49.99	49.12	0.87%	161,036
Dec 20, 2024	48.82	49.95	48.80	49.56	48.70	0.77%	97,013
Dec 19, 2024	49.70	49.74	49.16	49.18	48.32	-0.26%	106,112
Dec 18, 2024	50.59	50.65	49.22	49.31	48.45	-2.43%	80,030
Dec 17, 2024	50.74	50.74	50.47	50.54	49.66	-0.39%	85,680
Dec 16, 2024	50.47	50.80	50.45	50.74	49.86	0.89%	91,971
Dec 13, 2024	50.30	50.43	50.08	50.29	49.42	0.54%	55,165
Dec 12, 2024	50.18	50.18	49.99	50.02	49.15	-0.48%	57,453
Dec 11, 2024	49.93	50.29	49.90	50.26	49.39	1.27%	113,914
Dec 10, 2024	49.73	49.92	49.53	49.63	48.77	-0.22%	53,058
Dec 9, 2024	50.02	50.02	49.65	49.74	48.88	-0.54%	90,095
Dec 6, 2024	49.85	50.01	49.78	50.01	49.14	0.60%	67,258
Dec 5, 2024	49.70	49.83	49.67	49.71	48.85	-0.14%	52,915
Dec 4, 2024	49.60	49.78	49.47	49.78	48.91	0.83%	120,809
Dec 3, 2024	49.30	49.39	49.15	49.37	48.51	-0.62%	81,050
Dec 2, 2024	49.46	49.73	49.46	49.68	48.39	0.83%	130,219
Nov 29, 2024	49.03	49.30	48.93	49.27	47.99	0.72%	49,345
Nov 27, 2024	49.19	49.19	48.67	48.92	47.65	-0.61%	149,945
Nov 26, 2024	49.03	49.24	49.03	49.22	47.95	0.43%	79,517
Nov 25, 2024	49.22	49.34	48.78	49.01	47.74	0.20%	125,261
Nov 22, 2024	48.83	48.93	48.71	48.91	47.64	0.12%	60,168
Nov 21, 2024	48.87	48.95	48.26	48.85	47.59	0.37%	65,930
Nov 20, 2024	48.80	48.80	48.16	48.67	47.41	-0.06%	65,360
Nov 19, 2024	48.24	48.73	48.17	48.70	47.44	0.60%	182,565
Nov 18, 2024	48.37	48.53	48.14	48.41	47.16	0.60%	93,576
Nov 15, 2024	48.80	48.80	47.94	48.12	46.87	-1.86%	173,915
Nov 14, 2024	49.38	49.38	48.95	49.03	47.76	-0.55%	141,829
Nov 13, 2024	49.38	49.49	49.18	49.30	48.02	-0.10%	139,090
Nov 12, 2024	49.45	49.45	49.12	49.35	48.07	-0.12%	148,120
Nov 11, 2024	49.63	49.63	49.24	49.41	48.13	0.06%	144,446
Nov 8, 2024	49.40	49.40	49.25	49.38	48.10	0.02%	66,752
Nov 7, 2024	49.00	49.40	48.89	49.37	48.09	1.13%	67,676
Nov 6, 2024	48.15	48.92	48.15	48.82	47.56	2.37%	106,844
Nov 5, 2024	47.11	47.72	47.11	47.69	46.46	1.19%	35,492
Nov 4, 2024	47.26	47.36	46.95	47.13	45.91	-1.11%	60,423
Nov 1, 2024	47.46	47.89	47.46	47.66	46.02	0.70%	75,078
Oct 31, 2024	48.15	48.15	47.31	47.33	45.70	-2.05%	209,011
Oct 30, 2024	48.62	48.62	48.31	48.32	46.66	-0.56%	53,229
Oct 29, 2024	48.29	48.66	48.08	48.59	46.92	0.73%	45,983
Oct 28, 2024	48.56	48.56	48.16	48.24	46.58	0.06%	72,569
Oct 25, 2024	48.23	48.56	48.13	48.21	46.55	0.48%	56,829
Oct 24, 2024	48.03	48.07	47.70	47.98	46.33	0.69%	136,210
Oct 23, 2024	48.24	48.24	47.34	47.65	46.01	-1.22%	56,821
Oct 22, 2024	48.19	48.29	47.95	48.24	46.58	0.10%	37,220
Oct 21, 2024	48.15	48.20	47.88	48.19	46.53	0.23%	49,073
Oct 18, 2024	48.03	48.16	47.99	48.08	46.43	0.46%	25,917
Oct 17, 2024	48.28	48.32	47.82	47.86	46.22	0.10%	51,239
Oct 16, 2024	47.99	47.99	47.52	47.81	46.17	0.08%	44,545
Oct 15, 2024	48.67	48.67	47.59	47.77	46.13	-1.02%	61,211
Oct 14, 2024	48.21	48.30	48.10	48.26	46.60	0.67%	43,960
Oct 11, 2024	47.87	48.01	47.69	47.94	46.29	0.17%	24,841
Oct 10, 2024	47.89	47.96	47.65	47.86	46.22	-0.08%	25,600
Oct 9, 2024	47.68	47.91	47.29	47.90	46.25	0.69%	31,305
Oct 8, 2024	47.32	47.62	47.14	47.57	45.94	1.04%	49,650
Oct 7, 2024	47.37	47.39	46.94	47.08	45.46	-0.70%	53,136
Oct 4, 2024	47.42	47.44	46.93	47.41	45.78	0.98%	45,481
Oct 3, 2024	46.72	47.14	46.72	46.95	45.34	-0.11%	36,619
Oct 2, 2024	46.95	47.10	46.61	47.00	45.39	-0.76%	47,464
Oct 1, 2024	48.07	48.07	47.08	47.36	45.33	-1.23%	58,675
Sep 30, 2024	47.74	47.95	47.50	47.95	45.89	0.42%	29,056
Sep 27, 2024	47.90	47.96	47.70	47.75	45.70	-0.25%	13,367