GPIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	48.90	50.05	48.87	49.72	49.72	1.08%	171,431
Dec 19, 2024	49.68	49.72	49.16	49.19	49.19	-0.02%	158,355
Dec 18, 2024	50.55	50.69	49.19	49.20	49.20	-2.54%	141,877
Dec 17, 2024	50.67	50.68	50.39	50.48	50.48	-0.37%	326,413
Dec 16, 2024	50.66	50.72	50.52	50.67	50.67	0.30%	100,564
Dec 13, 2024	50.72	50.72	50.36	50.52	50.52	-0.08%	119,783
Dec 12, 2024	50.68	50.68	50.48	50.56	50.56	-0.24%	122,921
Dec 11, 2024	50.67	50.70	50.52	50.68	50.68	0.66%	96,991
Dec 10, 2024	50.49	50.53	50.29	50.35	50.35	-0.38%	92,764
Dec 9, 2024	50.77	50.77	50.45	50.54	50.54	-0.28%	93,306
Dec 6, 2024	50.75	50.75	50.61	50.68	50.68	0.26%	67,013
Dec 5, 2024	50.59	50.72	50.54	50.55	50.55	-0.08%	80,206
Dec 4, 2024	50.61	50.63	50.45	50.59	50.59	0.42%	84,349
Dec 3, 2024	50.30	50.39	50.26	50.38	50.38	-0.69%	118,732
Dec 2, 2024	50.82	50.82	50.66	50.73	50.37	0.14%	98,694
Nov 29, 2024	50.66	50.77	50.53	50.66	50.30	0.26%	51,548
Nov 27, 2024	50.63	50.63	50.31	50.53	50.17	-	104,837
Nov 26, 2024	50.51	50.54	50.31	50.53	50.17	0.44%	91,375
Nov 25, 2024	50.51	50.51	50.16	50.31	49.96	0.26%	113,385
Nov 22, 2024	50.14	50.19	50.01	50.18	49.83	0.28%	81,182
Nov 21, 2024	50.10	50.12	49.62	50.04	49.69	0.44%	98,414
Nov 20, 2024	49.95	49.95	49.45	49.82	49.47	-	93,738
Nov 19, 2024	49.42	49.86	49.40	49.82	49.47	0.30%	88,880
Nov 18, 2024	49.64	49.75	49.42	49.67	49.32	0.38%	83,010
Nov 15, 2024	49.85	49.85	49.35	49.48	49.13	-1.24%	128,056
Nov 14, 2024	50.32	50.32	49.93	50.10	49.75	-0.44%	87,580
Nov 13, 2024	50.35	50.42	50.00	50.32	49.97	0.32%	105,901
Nov 12, 2024	50.37	50.37	50.02	50.16	49.81	-0.22%	113,585
Nov 11, 2024	50.44	50.44	50.21	50.27	49.92	0.12%	119,375
Nov 8, 2024	50.24	50.29	50.08	50.21	49.86	0.30%	61,410
Nov 7, 2024	50.06	50.13	49.85	50.06	49.71	0.64%	82,423
Nov 6, 2024	49.60	49.87	49.36	49.74	49.39	2.09%	127,007
Nov 5, 2024	48.25	48.72	48.24	48.72	48.38	1.10%	41,431
Nov 4, 2024	48.38	48.38	48.05	48.19	47.85	-0.93%	72,171
Nov 1, 2024	48.78	48.93	48.60	48.64	47.96	0.27%	151,446
Oct 31, 2024	49.08	49.08	48.51	48.51	47.83	-1.48%	88,961
Oct 30, 2024	49.49	49.49	49.24	49.24	48.55	-0.24%	56,856
Oct 29, 2024	49.33	49.45	49.20	49.36	48.67	0.10%	46,906
Oct 28, 2024	49.53	49.53	49.31	49.31	48.62	0.26%	122,384
Oct 25, 2024	49.23	49.52	49.13	49.18	48.49	-	50,462
Oct 24, 2024	49.30	49.30	48.99	49.18	48.49	0.20%	66,745
Oct 23, 2024	49.44	49.47	48.83	49.08	48.39	-0.77%	112,054
Oct 22, 2024	49.39	49.55	49.26	49.46	48.76	0.02%	47,544
Oct 21, 2024	49.54	49.60	49.24	49.45	48.75	-0.08%	82,869
Oct 18, 2024	49.94	49.94	49.41	49.49	48.79	0.24%	40,713
Oct 17, 2024	49.38	49.55	49.34	49.37	48.68	0.06%	87,801
Oct 16, 2024	49.46	49.46	49.11	49.34	48.65	0.30%	67,440
Oct 15, 2024	49.60	49.60	49.07	49.19	48.50	-0.53%	102,821
Oct 14, 2024	49.18	49.51	49.18	49.45	48.75	0.53%	61,981
Oct 11, 2024	48.90	49.23	48.87	49.19	48.50	0.47%	66,445
Oct 10, 2024	48.97	49.04	48.85	48.96	48.27	-0.02%	68,438
Oct 9, 2024	48.69	49.12	48.65	48.97	48.28	0.58%	62,878
Oct 8, 2024	48.42	48.87	48.40	48.69	48.01	0.79%	63,218
Oct 7, 2024	48.76	48.83	48.25	48.31	47.63	-0.74%	48,042
Oct 4, 2024	48.89	48.89	48.32	48.67	47.99	0.72%	31,183
Oct 3, 2024	48.55	48.67	48.12	48.32	47.64	-0.10%	41,599
Oct 2, 2024	48.45	48.66	48.13	48.37	47.69	-0.68%	55,882
Oct 1, 2024	49.13	49.25	48.52	48.70	47.67	-0.79%	39,558
Sep 30, 2024	48.88	49.09	48.69	49.09	48.05	0.43%	36,900
Sep 27, 2024	48.92	49.00	48.81	48.88	47.85	-0.08%	27,059
Sep 26, 2024	49.40	49.40	48.81	48.92	47.89	0.27%	41,866
Sep 25, 2024	48.59	49.23	48.59	48.79	47.76	-0.10%	34,715
Sep 24, 2024	49.16	49.16	48.57	48.84	47.81	0.25%	38,682
Sep 23, 2024	48.97	48.97	48.59	48.72	47.69	0.10%	69,278
Sep 20, 2024	48.83	49.07	48.51	48.67	47.64	-0.29%	45,466
Sep 19, 2024	48.99	48.99	48.56	48.81	47.78	1.50%	57,440
Sep 18, 2024	48.48	48.63	48.07	48.09	47.08	-0.50%	24,481
Sep 17, 2024	48.76	48.76	48.05	48.33	47.31	0.35%	54,862
Sep 16, 2024	48.18	48.29	47.95	48.16	47.14	0.17%	48,916
Sep 13, 2024	48.07	48.14	47.89	48.08	47.07	0.42%	34,318
Sep 12, 2024	48.02	48.02	47.43	47.88	46.87	0.72%	55,132
Sep 11, 2024	47.03	47.58	46.41	47.54	46.54	0.83%	18,706
Sep 10, 2024	47.16	47.16	46.65	47.15	46.16	0.53%	62,698
Sep 9, 2024	46.80	46.97	46.64	46.90	45.91	1.19%	25,832
Sep 6, 2024	47.15	47.26	46.26	46.35	45.37	-1.57%	49,085
Sep 5, 2024	47.49	47.49	46.89	47.09	46.10	-0.19%	28,036
Sep 4, 2024	47.15	47.35	47.03	47.18	46.19	-1.07%	40,524
Sep 3, 2024	48.49	48.49	47.47	47.69	46.35	-1.71%	98,286
Aug 30, 2024	48.54	48.54	48.04	48.52	47.15	0.60%	34,231
Aug 29, 2024	48.10	48.47	48.04	48.23	46.87	0.40%	95,180
Aug 28, 2024	48.54	48.54	47.75	48.04	46.69	-0.31%	64,115
Aug 27, 2024	48.20	48.20	48.02	48.19	46.83	-	63,628
Aug 26, 2024	48.58	48.58	48.01	48.19	46.83	-0.10%	27,973
Aug 23, 2024	48.37	48.37	47.95	48.24	46.88	0.88%	65,760
Aug 22, 2024	48.56	48.65	47.74	47.82	46.47	-0.62%	62,700
Aug 21, 2024	48.34	48.44	47.92	48.12	46.77	0.31%	35,271
Aug 20, 2024	48.01	48.10	47.90	47.97	46.62	-0.12%	62,826
Aug 19, 2024	48.08	48.10	47.68	48.03	46.68	0.71%	47,495
Aug 16, 2024	47.61	47.71	47.49	47.69	46.35	0.21%	24,055
Aug 15, 2024	47.31	47.59	47.30	47.59	46.25	1.32%	31,734
Aug 14, 2024	46.56	47.01	46.56	46.97	45.65	0.38%	35,647
Aug 13, 2024	46.78	46.79	46.29	46.79	45.47	1.47%	46,811
Aug 12, 2024	46.09	46.28	45.87	46.11	44.81	0.07%	33,351
Aug 9, 2024	45.67	46.11	45.67	46.08	44.78	0.20%	24,450
Aug 8, 2024	45.48	45.99	45.19	45.99	44.70	2.50%	48,828
Aug 7, 2024	45.78	45.91	44.81	44.87	43.61	-0.66%	37,926
Aug 6, 2024	44.74	45.76	44.74	45.17	43.90	0.98%	44,624
Aug 5, 2024	44.49	45.31	44.06	44.73	43.47	-2.87%	120,749
Aug 2, 2024	46.03	46.33	45.62	46.05	44.75	-2.35%	76,864
Aug 1, 2024	47.75	48.28	46.85	47.16	45.50	-1.17%	68,527