GPIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	53.36	53.36	50.57	51.49	51.49	-4.54%	2,655,799
Nov 4, 2026	53.75	54.55	53.64	53.94	53.94	0.90%	1,892,368
Nov 3, 2026	53.38	53.69	53.30	53.46	53.46	0.66%	1,520,613
Nov 2, 2026	54.18	54.46	53.06	53.11	53.11	-1.32%	2,593,395
Oct 30, 2026	54.85	54.89	53.73	54.29	53.82	-3.17%	4,766,684
Oct 29, 2026	56.18	56.24	55.81	56.07	55.58	-1.29%	2,217,650
Oct 28, 2026	56.72	56.80	56.40	56.80	56.31	0.55%	1,529,037
Oct 27, 2026	56.14	56.60	55.90	56.49	56.00	1.22%	1,509,035
Oct 26, 2026	55.40	56.02	55.30	55.81	55.33	1.09%	1,776,351
Oct 23, 2026	55.01	55.56	54.96	55.21	54.73	0.02%	1,588,115
Oct 22, 2026	55.94	56.01	55.00	55.20	54.72	-2.63%	2,605,287
Oct 21, 2026	56.52	56.88	56.33	56.69	56.20	1.00%	1,187,518
Oct 20, 2026	56.05	56.48	55.64	56.13	55.64	-0.12%	1,347,388
Oct 19, 2026	56.25	56.62	56.06	56.20	55.71	1.17%	1,645,227
Oct 16, 2026	56.73	56.73	55.35	55.55	55.07	-2.27%	2,493,651
Oct 15, 2026	56.22	56.91	55.94	56.84	56.35	-0.02%	1,959,654
Oct 14, 2026	57.45	57.60	56.68	56.85	56.36	-1.63%	1,874,931
Oct 13, 2026	57.59	57.82	57.49	57.79	57.29	-0.21%	1,451,336
Oct 12, 2026	58.15	58.25	57.83	57.91	57.41	-0.48%	1,274,783
Oct 9, 2026	58.28	58.28	58.01	58.19	57.68	0.45%	1,261,490
Oct 8, 2026	58.37	58.51	57.70	57.93	57.43	-1.06%	2,105,594
Oct 7, 2026	58.35	58.56	58.20	58.55	58.04	-0.19%	2,576,387
Oct 6, 2026	58.74	58.82	58.64	58.66	58.15	0.43%	2,192,703
Oct 5, 2026	58.01	58.48	58.01	58.41	57.90	0.67%	1,626,907
Oct 2, 2026	58.06	58.31	57.93	58.02	57.52	0.71%	1,736,437
Oct 1, 2026	57.64	57.73	57.25	57.61	57.11	0.24%	1,713,742
Sep 30, 2026	58.04	58.29	57.95	57.98	56.97	0.21%	2,453,131
Sep 29, 2026	58.03	58.05	57.70	57.86	56.85	0.17%	1,808,149
Sep 28, 2026	58.02	58.07	57.45	57.76	56.76	-0.79%	2,121,726
Sep 25, 2026	58.05	58.29	57.96	58.22	57.21	0.33%	1,437,704
Sep 24, 2026	57.72	58.10	57.69	58.03	57.02	0.03%	1,600,575
Sep 23, 2026	58.25	58.34	57.86	58.01	57.00	-0.57%	2,107,602
Sep 22, 2026	58.08	58.39	58.04	58.34	57.33	0.53%	1,826,758
Sep 21, 2026	57.33	58.13	57.30	58.03	57.02	2.02%	1,962,241
Sep 18, 2026	56.75	56.88	56.48	56.88	55.89	0.55%	1,146,193
Sep 17, 2026	56.54	56.65	56.34	56.57	55.59	1.53%	895,389
Sep 16, 2026	55.99	56.21	55.37	55.72	54.75	0.04%	1,172,959
Sep 15, 2026	55.96	56.00	55.63	55.70	54.73	-0.50%	896,249
Sep 14, 2026	55.59	56.26	55.51	55.98	55.01	-0.62%	1,643,485
Sep 11, 2026	56.40	56.49	56.23	56.33	55.35	0.77%	820,434
Sep 10, 2026	55.89	56.11	55.78	55.90	54.93	-0.90%	1,114,877
Sep 9, 2026	56.54	56.63	56.25	56.41	55.43	-0.34%	995,983
Sep 8, 2026	56.79	56.85	56.45	56.60	55.62	-0.04%	1,860,558
Sep 4, 2026	56.60	56.77	56.45	56.62	55.64	0.27%	1,364,531
Sep 3, 2026	56.06	56.57	55.98	56.47	55.49	1.00%	1,333,050
Sep 2, 2026	55.80	55.96	55.64	55.91	54.94	0.13%	1,155,736
Sep 1, 2026	56.03	56.16	55.63	55.84	54.87	-1.14%	1,604,070
Aug 31, 2026	56.89	57.01	56.71	56.98	55.50	0.09%	2,219,392
Aug 28, 2026	57.22	57.51	56.83	56.93	55.45	-0.54%	1,485,065
Aug 27, 2026	56.99	57.25	56.81	57.24	55.75	1.20%	1,573,862