GPIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	50.00	50.03	49.80	49.81	49.81	0.10%	460,887
Jul 14, 2025	49.65	49.81	49.45	49.76	49.76	0.26%	407,401
Jul 11, 2025	49.62	49.71	49.48	49.63	49.63	-0.12%	336,911
Jul 10, 2025	49.81	49.81	49.51	49.69	49.69	-0.10%	427,476
Jul 9, 2025	49.64	49.80	49.52	49.74	49.74	0.55%	418,552
Jul 8, 2025	49.56	49.56	49.37	49.47	49.47	0.12%	420,946
Jul 7, 2025	49.57	49.57	49.27	49.41	49.41	-0.56%	454,373
Jul 3, 2025	49.53	49.73	49.48	49.69	49.69	0.67%	316,952
Jul 2, 2025	49.09	49.37	49.02	49.36	49.36	0.51%	353,923
Jul 1, 2025	49.29	49.33	48.94	49.11	49.11	-1.41%	374,355
Jun 30, 2025	49.79	49.88	49.63	49.81	49.37	0.40%	640,035
Jun 27, 2025	49.45	49.70	49.35	49.61	49.18	0.28%	600,043
Jun 26, 2025	49.37	49.53	49.18	49.47	49.04	0.69%	399,103
Jun 25, 2025	49.25	49.29	49.01	49.13	48.70	0.18%	577,754
Jun 24, 2025	48.86	49.09	48.80	49.04	48.61	1.18%	371,529
Jun 23, 2025	48.13	48.49	47.88	48.47	48.05	0.87%	323,298
Jun 20, 2025	48.49	48.52	47.90	48.05	47.63	-0.27%	296,119
Jun 18, 2025	48.26	48.42	48.05	48.18	47.76	0.06%	271,714
Jun 17, 2025	48.40	48.46	48.08	48.15	47.73	-0.74%	208,970
Jun 16, 2025	48.32	48.59	48.31	48.51	48.09	1.10%	300,681
Jun 13, 2025	48.07	48.32	47.89	47.98	47.56	-0.95%	402,479
Jun 12, 2025	48.30	48.50	48.22	48.44	48.02	0.21%	282,298
Jun 11, 2025	48.60	48.65	48.21	48.34	47.92	-0.31%	274,531
Jun 10, 2025	48.32	48.51	48.08	48.49	48.07	0.56%	397,012
Jun 9, 2025	48.23	48.33	48.10	48.22	47.80	0.21%	293,806
Jun 6, 2025	48.05	48.28	48.00	48.12	47.70	0.71%	316,344
Jun 5, 2025	48.32	48.33	47.61	47.78	47.36	-0.56%	387,794
Jun 4, 2025	48.02	48.12	47.83	48.05	47.63	0.21%	301,002
Jun 3, 2025	47.72	48.02	47.60	47.95	47.53	0.63%	353,678
Jun 2, 2025	47.27	47.65	47.14	47.65	47.23	-0.23%	282,327
May 30, 2025	47.81	47.86	47.25	47.76	46.93	-0.10%	335,196
May 29, 2025	48.30	48.30	47.63	47.81	46.98	0.17%	324,783
May 28, 2025	47.98	48.05	47.67	47.73	46.90	-0.33%	290,671
May 27, 2025	47.52	48.00	47.38	47.89	47.06	1.92%	252,895
May 23, 2025	46.81	47.18	46.60	46.99	46.18	-0.72%	277,687
May 22, 2025	47.27	47.58	47.17	47.33	46.51	0.17%	272,677
May 21, 2025	47.42	47.95	47.10	47.25	46.43	-1.07%	420,662
May 20, 2025	47.75	47.81	47.47	47.76	46.93	-0.23%	347,467
May 19, 2025	47.31	47.90	47.29	47.87	47.04	0.13%	383,528
May 16, 2025	47.83	47.84	47.55	47.81	46.98	0.36%	228,990
May 15, 2025	47.50	47.85	47.37	47.64	46.82	-	424,725
May 14, 2025	47.59	47.67	47.37	47.64	46.82	0.44%	296,381
May 13, 2025	47.06	47.55	46.89	47.43	46.61	1.17%	395,145
May 12, 2025	46.90	46.90	46.42	46.88	46.07	3.37%	292,028
May 9, 2025	45.65	45.65	45.22	45.35	44.57	-0.07%	211,867
May 8, 2025	45.35	45.70	45.05	45.38	44.59	0.87%	1,448,009
May 7, 2025	44.90	45.10	44.47	44.99	44.21	0.45%	210,257
May 6, 2025	44.72	45.07	44.58	44.79	44.01	-0.89%	213,134
May 5, 2025	45.08	45.42	45.02	45.19	44.41	-0.44%	509,975
May 2, 2025	45.24	45.54	45.05	45.39	44.60	1.29%	254,203