GPIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	48.82	49.95	48.80	49.56	49.56	0.77%	96,954
Dec 19, 2024	49.70	49.74	49.16	49.18	49.18	-0.26%	106,112
Dec 18, 2024	50.59	50.65	49.22	49.31	49.31	-2.43%	80,030
Dec 17, 2024	50.74	50.74	50.47	50.54	50.54	-0.39%	85,700
Dec 16, 2024	50.47	50.80	50.45	50.74	50.74	0.89%	91,971
Dec 13, 2024	50.30	50.43	50.08	50.29	50.29	0.54%	55,200
Dec 12, 2024	50.18	50.18	49.99	50.02	50.02	-0.48%	57,500
Dec 11, 2024	49.93	50.29	49.90	50.26	50.26	1.27%	113,914
Dec 10, 2024	49.73	49.92	49.53	49.63	49.63	-0.22%	53,100
Dec 9, 2024	50.02	50.02	49.65	49.74	49.74	-0.54%	90,100
Dec 6, 2024	49.85	50.01	49.78	50.01	50.01	0.60%	67,300
Dec 5, 2024	49.70	49.83	49.67	49.71	49.71	-0.14%	52,915
Dec 4, 2024	49.60	49.78	49.47	49.78	49.78	0.83%	120,809
Dec 3, 2024	49.30	49.39	49.15	49.37	49.37	-0.62%	81,100
Dec 2, 2024	49.46	49.73	49.46	49.68	49.25	0.83%	130,219
Nov 29, 2024	49.03	49.30	48.93	49.27	48.84	0.72%	49,345
Nov 27, 2024	49.19	49.19	48.67	48.92	48.50	-0.61%	149,945
Nov 26, 2024	49.03	49.24	49.03	49.22	48.79	0.43%	79,517
Nov 25, 2024	49.22	49.34	48.78	49.01	48.58	0.20%	125,261
Nov 22, 2024	48.83	48.93	48.71	48.91	48.49	0.12%	60,168
Nov 21, 2024	48.87	48.95	48.26	48.85	48.43	0.37%	65,930
Nov 20, 2024	48.80	48.80	48.16	48.67	48.25	-0.06%	65,400
Nov 19, 2024	48.24	48.73	48.17	48.70	48.28	0.60%	182,565
Nov 18, 2024	48.37	48.53	48.14	48.41	47.99	0.60%	93,576
Nov 15, 2024	48.80	48.80	47.94	48.12	47.70	-1.86%	173,915
Nov 14, 2024	49.38	49.38	48.95	49.03	48.60	-0.55%	141,829
Nov 13, 2024	49.38	49.49	49.18	49.30	48.87	-0.10%	139,100
Nov 12, 2024	49.45	49.45	49.12	49.35	48.92	-0.12%	148,120
Nov 11, 2024	49.63	49.63	49.24	49.41	48.98	0.06%	144,446
Nov 8, 2024	49.40	49.40	49.25	49.38	48.95	0.02%	66,800
Nov 7, 2024	49.00	49.40	48.89	49.37	48.94	1.13%	67,676
Nov 6, 2024	48.15	48.92	48.15	48.82	48.40	2.37%	106,844
Nov 5, 2024	47.11	47.72	47.11	47.69	47.28	1.19%	35,500
Nov 4, 2024	47.26	47.36	46.95	47.13	46.72	-1.11%	60,423
Nov 1, 2024	47.46	47.89	47.46	47.66	46.84	0.70%	75,078
Oct 31, 2024	48.15	48.15	47.31	47.33	46.51	-2.05%	209,011
Oct 30, 2024	48.62	48.62	48.31	48.32	47.49	-0.56%	53,229
Oct 29, 2024	48.29	48.66	48.08	48.59	47.75	0.73%	46,000
Oct 28, 2024	48.56	48.56	48.16	48.24	47.41	0.06%	72,600
Oct 25, 2024	48.23	48.56	48.13	48.21	47.38	0.48%	56,829
Oct 24, 2024	48.02	48.07	47.70	47.98	47.15	0.69%	136,210
Oct 23, 2024	48.24	48.24	47.34	47.65	46.83	-1.22%	56,821
Oct 22, 2024	48.19	48.29	47.95	48.24	47.41	0.10%	37,220
Oct 21, 2024	48.15	48.20	47.88	48.19	47.36	0.23%	49,100
Oct 18, 2024	48.03	48.16	47.99	48.08	47.25	0.46%	25,917
Oct 17, 2024	48.28	48.32	47.82	47.86	47.03	0.10%	51,239
Oct 16, 2024	47.99	47.99	47.52	47.81	46.98	0.08%	44,545
Oct 15, 2024	48.67	48.67	47.59	47.77	46.94	-1.02%	61,211
Oct 14, 2024	48.21	48.30	48.10	48.26	47.43	0.67%	43,960
Oct 11, 2024	47.87	48.01	47.69	47.94	47.11	0.17%	24,841
Oct 10, 2024	47.89	47.96	47.65	47.86	47.03	-0.08%	25,600
Oct 9, 2024	47.68	47.91	47.29	47.90	47.07	0.69%	31,305
Oct 8, 2024	47.32	47.62	47.14	47.57	46.75	1.04%	49,700
Oct 7, 2024	47.37	47.39	46.94	47.08	46.27	-0.70%	53,136
Oct 4, 2024	47.42	47.44	46.93	47.41	46.59	0.98%	45,481
Oct 3, 2024	46.72	47.14	46.72	46.95	46.14	-0.11%	36,619
Oct 2, 2024	46.95	47.10	46.61	47.00	46.19	-0.76%	47,500
Oct 1, 2024	48.07	48.07	47.08	47.36	46.13	-1.23%	58,700
Sep 30, 2024	47.74	47.95	47.50	47.95	46.71	0.42%	29,056
Sep 27, 2024	47.90	47.96	47.70	47.75	46.51	-0.25%	13,400
Sep 26, 2024	48.00	48.11	47.68	47.87	46.63	0.38%	19,709
Sep 25, 2024	47.37	47.76	47.37	47.69	46.45	0.10%	19,500
Sep 24, 2024	47.57	47.67	47.26	47.64	46.40	0.38%	19,206
Sep 23, 2024	47.49	47.52	47.35	47.46	46.23	0.23%	26,479
Sep 20, 2024	47.51	47.51	47.12	47.35	46.12	-0.38%	37,539
Sep 19, 2024	47.41	47.58	47.13	47.53	46.30	2.44%	51,555
Sep 18, 2024	46.55	47.00	46.40	46.40	45.20	-0.41%	32,495
Sep 17, 2024	46.80	46.88	46.38	46.59	45.38	0.04%	40,706
Sep 16, 2024	46.73	46.73	46.28	46.57	45.36	-0.34%	39,932
Sep 13, 2024	46.62	46.75	46.56	46.73	45.52	0.43%	11,300
Sep 12, 2024	46.31	46.57	45.99	46.53	45.32	0.89%	67,443
Sep 11, 2024	45.30	46.12	44.64	46.12	44.92	1.90%	28,354
Sep 10, 2024	45.03	45.29	44.73	45.26	44.09	1.00%	93,214
Sep 9, 2024	44.51	44.93	44.41	44.81	43.65	1.17%	68,014
Sep 6, 2024	45.53	45.78	44.21	44.29	43.14	-2.38%	76,500
Sep 5, 2024	45.20	45.75	45.16	45.37	44.19	-0.04%	33,132
Sep 4, 2024	45.09	45.60	45.09	45.39	44.21	-0.98%	150,700
Sep 3, 2024	47.02	47.02	45.76	45.84	44.25	-2.88%	38,500
Aug 30, 2024	47.00	47.21	46.66	47.20	45.56	1.33%	42,602
Aug 29, 2024	46.58	47.07	46.47	46.58	44.96	-	21,100
Aug 28, 2024	47.21	47.21	46.35	46.58	44.96	-0.87%	44,900
Aug 27, 2024	46.57	47.02	46.57	46.99	45.36	-0.02%	21,200
Aug 26, 2024	46.99	47.20	46.65	47.00	45.37	-0.42%	33,245
Aug 23, 2024	47.39	47.39	46.96	47.20	45.56	0.94%	38,608
Aug 22, 2024	47.30	47.43	46.68	46.76	45.14	-1.18%	38,766
Aug 21, 2024	47.36	47.40	47.11	47.32	45.68	0.36%	32,000
Aug 20, 2024	47.20	47.30	47.02	47.15	45.51	-0.17%	40,224
Aug 19, 2024	46.80	47.23	46.68	47.23	45.59	0.98%	35,900
Aug 16, 2024	46.71	46.81	46.48	46.77	45.15	0.26%	25,500
Aug 15, 2024	45.95	46.70	45.95	46.65	45.03	1.94%	24,649
Aug 14, 2024	46.15	46.15	45.43	45.76	44.17	0.13%	37,800
Aug 13, 2024	45.47	45.71	45.07	45.70	44.11	2.21%	25,700
Aug 12, 2024	44.96	44.96	44.19	44.71	43.16	0.20%	50,010
Aug 9, 2024	44.25	44.69	44.17	44.62	43.07	0.56%	65,300
Aug 8, 2024	43.75	44.41	43.49	44.37	42.83	2.92%	34,319
Aug 7, 2024	43.90	44.37	43.01	43.11	41.61	-0.99%	47,300
Aug 6, 2024	43.50	44.18	43.10	43.54	42.03	0.90%	119,500
Aug 5, 2024	42.21	43.72	42.01	43.15	41.65	-2.71%	132,122
Aug 2, 2024	44.45	44.73	44.00	44.35	42.81	-3.17%	155,087
Aug 1, 2024	46.67	47.26	45.45	45.80	43.82	-2.30%	395,001