GPIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	57.56	58.04	57.37	58.00	-	1.59%	720,044
Jul 8, 2026	56.62	57.14	56.28	57.09	57.09	0.28%	1,490,065
Jul 7, 2026	57.30	57.40	56.55	56.93	56.93	-1.64%	1,713,197
Jul 6, 2026	57.58	58.10	57.47	57.88	57.88	1.28%	1,578,831
Jul 2, 2026	58.10	58.39	56.71	57.15	57.15	-1.55%	1,309,853
Jul 1, 2026	58.30	58.49	58.00	58.05	58.05	-1.26%	1,186,710
Jun 30, 2026	58.57	59.42	58.46	59.31	58.79	1.49%	1,857,405
Jun 29, 2026	57.86	58.46	57.06	58.44	57.93	2.35%	2,017,609
Jun 26, 2026	57.17	57.79	56.83	57.10	56.60	-1.35%	1,333,768
Jun 25, 2026	58.59	58.66	57.03	57.88	57.37	0.77%	1,384,051
Jun 24, 2026	57.71	58.08	56.93	57.44	56.94	-0.30%	1,450,055
Jun 23, 2026	57.75	58.32	57.48	57.61	57.11	-2.96%	1,968,346
Jun 22, 2026	59.57	59.83	59.11	59.37	58.85	-0.03%	1,763,792
Jun 18, 2026	59.10	59.50	58.90	59.39	58.87	2.03%	1,233,813
Jun 17, 2026	59.00	59.04	58.07	58.21	57.70	-0.77%	1,056,845
Jun 16, 2026	59.46	59.57	58.63	58.66	58.15	-1.44%	978,439
Jun 15, 2026	59.22	59.57	59.11	59.52	59.00	2.53%	1,296,988
Jun 12, 2026	57.73	58.18	57.29	58.05	57.54	0.71%	1,206,787
Jun 11, 2026	56.37	57.75	56.07	57.64	57.14	3.02%	1,559,616
Jun 10, 2026	56.46	57.24	55.89	55.95	55.46	-1.86%	1,245,911
Jun 9, 2026	58.09	58.27	55.36	57.01	56.51	-1.06%	2,596,964
Jun 8, 2026	57.69	58.08	57.40	57.62	57.12	1.46%	1,754,771
Jun 5, 2026	58.58	58.59	56.72	56.79	56.29	-3.97%	2,237,843
Jun 4, 2026	58.85	59.32	58.63	59.14	58.62	-0.34%	1,043,329
Jun 3, 2026	59.49	59.57	59.11	59.34	58.82	-0.19%	1,140,419
Jun 2, 2026	59.18	59.46	58.98	59.45	58.93	0.39%	1,080,064
Jun 1, 2026	58.95	59.38	58.80	59.22	58.70	0.46%	1,375,540
May 29, 2026	59.46	59.66	59.26	59.47	58.43	0.32%	1,975,300
May 28, 2026	58.94	59.33	58.71	59.28	58.25	0.65%	1,375,169
May 27, 2026	59.14	59.14	58.63	58.90	57.87	-0.02%	1,623,125
May 26, 2026	58.71	58.98	58.55	58.91	57.88	1.36%	1,778,707
May 22, 2026	58.23	58.38	58.01	58.12	57.11	0.41%	1,158,288
May 21, 2026	57.55	58.04	57.39	57.88	56.87	0.17%	1,201,622
May 20, 2026	57.30	57.80	57.19	57.78	56.77	1.30%	1,086,325
May 19, 2026	56.91	57.33	56.61	57.04	56.05	-0.40%	864,855
May 18, 2026	57.68	58.01	56.83	57.27	56.27	-0.49%	1,449,020
May 15, 2026	57.53	57.92	57.28	57.55	56.55	-1.10%	1,040,229
May 14, 2026	57.90	58.31	57.82	58.19	57.18	0.62%	1,362,914
May 13, 2026	57.51	57.94	57.20	57.83	56.82	0.84%	1,294,418
May 12, 2026	57.45	57.52	56.66	57.35	56.35	-0.69%	1,513,667
May 11, 2026	57.55	57.81	57.44	57.75	56.74	0.31%	1,622,307
May 8, 2026	56.90	57.57	56.87	57.57	56.57	1.75%	1,775,782
May 7, 2026	56.67	56.94	56.37	56.58	55.60	0.02%	1,309,674
May 6, 2026	56.16	56.60	56.04	56.57	55.59	1.51%	1,871,464
May 5, 2026	55.50	55.80	55.47	55.73	54.76	1.02%	1,184,644
May 4, 2026	55.23	55.40	54.91	55.17	54.21	-0.11%	1,207,593
May 1, 2026	54.90	55.33	54.90	55.23	54.27	0.77%	1,224,369
Apr 30, 2026	55.15	55.35	54.62	55.29	53.85	0.73%	1,779,094
Apr 29, 2026	54.80	54.89	54.56	54.89	53.46	0.49%	1,174,987
Apr 28, 2026	54.60	54.75	54.36	54.62	53.20	-0.78%	1,333,477