GPIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	53.18	53.18	52.85	53.16	-	0.85%	603,777
Jan 21, 2026	52.13	53.01	52.06	52.71	52.71	1.21%	1,271,067
Jan 20, 2026	52.29	52.61	52.01	52.08	52.08	-1.85%	1,673,098
Jan 16, 2026	53.31	53.35	52.90	53.06	53.06	-0.02%	778,291
Jan 15, 2026	53.31	53.42	53.01	53.07	53.07	0.34%	858,223
Jan 14, 2026	53.14	53.14	52.53	52.89	52.89	-0.81%	1,206,704
Jan 13, 2026	53.38	53.50	53.16	53.32	53.32	-0.11%	829,233
Jan 12, 2026	53.06	53.48	53.03	53.38	53.38	0.09%	1,208,165
Jan 9, 2026	52.96	53.41	52.78	53.33	53.33	0.81%	1,067,176
Jan 8, 2026	53.04	53.07	52.69	52.90	52.90	-0.41%	1,130,102
Jan 7, 2026	53.13	53.37	53.03	53.12	53.12	0.08%	1,079,929
Jan 6, 2026	52.77	53.11	52.73	53.08	53.08	0.74%	1,305,125
Jan 5, 2026	52.85	52.88	52.59	52.69	52.69	0.73%	1,651,094
Jan 2, 2026	52.79	52.98	52.09	52.31	52.31	-1.06%	1,320,277
Dec 31, 2025	53.26	53.26	52.86	52.87	52.41	-0.66%	1,355,598
Dec 30, 2025	53.26	53.41	53.21	53.22	52.75	-0.19%	1,104,689
Dec 29, 2025	53.25	53.43	53.16	53.32	52.85	-0.36%	1,385,842
Dec 26, 2025	53.55	53.59	53.45	53.51	53.04	-0.02%	1,282,140
Dec 24, 2025	53.37	53.52	53.34	53.52	53.05	0.28%	576,696
Dec 23, 2025	53.11	53.38	53.06	53.37	52.90	0.40%	842,785
Dec 22, 2025	53.32	53.38	53.05	53.16	52.69	0.42%	921,870
Dec 19, 2025	52.51	52.96	52.51	52.94	52.48	1.15%	729,587
Dec 18, 2025	52.36	52.60	52.15	52.34	51.88	1.38%	752,383
Dec 17, 2025	52.57	52.60	51.62	51.63	51.18	-1.68%	943,882
Dec 16, 2025	52.23	52.62	52.12	52.51	52.05	0.21%	862,366
Dec 15, 2025	52.91	52.93	52.28	52.40	51.94	-0.38%	836,512
Dec 12, 2025	53.20	53.26	52.40	52.60	52.14	-1.48%	973,343
Dec 11, 2025	53.28	53.40	52.85	53.39	52.92	-0.21%	860,588
Dec 10, 2025	53.23	53.61	53.05	53.50	53.03	0.32%	725,431
Dec 9, 2025	53.18	53.36	53.09	53.33	52.86	0.15%	961,077
Dec 8, 2025	53.42	53.53	53.09	53.25	52.78	-0.17%	1,003,521
Dec 5, 2025	53.22	53.53	53.21	53.34	52.87	0.36%	990,122
Dec 4, 2025	53.26	53.26	52.95	53.15	52.68	-0.04%	524,755
Dec 3, 2025	52.91	53.22	52.79	53.17	52.70	0.21%	687,230
Dec 2, 2025	52.88	53.15	52.75	53.06	52.60	0.68%	754,564
Dec 1, 2025	52.52	52.88	52.40	52.70	52.24	-1.18%	868,974
Nov 28, 2025	53.16	53.33	53.05	53.33	52.40	0.68%	939,869
Nov 26, 2025	52.82	53.08	52.64	52.97	52.05	0.80%	1,065,719
Nov 25, 2025	52.11	52.63	51.64	52.55	51.64	0.61%	919,806
Nov 24, 2025	51.45	52.32	51.41	52.23	51.32	2.39%	799,043
Nov 21, 2025	50.73	51.55	50.19	51.01	50.12	0.83%	1,118,883
Nov 20, 2025	52.60	52.88	50.53	50.59	49.71	-2.18%	1,676,534
Nov 19, 2025	51.51	52.24	51.34	51.72	50.82	0.51%	869,016
Nov 18, 2025	51.74	51.89	51.03	51.46	50.56	-1.10%	1,080,554
Nov 17, 2025	52.27	52.70	51.72	52.03	51.12	-0.71%	1,230,077
Nov 14, 2025	51.70	52.71	51.48	52.40	51.49	0.10%	1,045,777
Nov 13, 2025	53.00	53.06	52.17	52.35	51.44	-1.71%	781,126
Nov 12, 2025	53.49	53.50	53.04	53.26	52.33	-0.08%	557,835
Nov 11, 2025	53.19	53.37	53.03	53.30	52.37	-0.19%	607,972
Nov 10, 2025	53.03	53.45	52.90	53.40	52.47	1.87%	779,104