GPIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	49.85	49.85	49.35	49.48	49.48	-1.24%	128,000
Nov 14, 2024	50.32	50.32	49.93	50.10	50.10	-0.44%	87,580
Nov 13, 2024	50.35	50.42	50.00	50.32	50.32	0.32%	105,901
Nov 12, 2024	50.37	50.37	50.02	50.16	50.16	-0.22%	113,585
Nov 11, 2024	50.44	50.44	50.21	50.27	50.27	0.12%	119,375
Nov 8, 2024	50.24	50.29	50.08	50.21	50.21	0.30%	61,410
Nov 7, 2024	50.06	50.13	49.85	50.06	50.06	0.64%	82,423
Nov 6, 2024	49.60	49.87	49.36	49.74	49.74	2.09%	127,007
Nov 5, 2024	48.25	48.72	48.24	48.72	48.72	1.10%	41,431
Nov 4, 2024	48.38	48.38	48.05	48.19	48.19	-0.93%	72,171
Nov 1, 2024	48.78	48.93	48.60	48.64	48.30	0.27%	151,446
Oct 31, 2024	49.08	49.08	48.51	48.51	48.17	-1.48%	88,961
Oct 30, 2024	49.49	49.49	49.24	49.24	48.89	-0.24%	56,856
Oct 29, 2024	49.33	49.45	49.20	49.36	49.01	0.10%	46,906
Oct 28, 2024	49.53	49.53	49.31	49.31	48.96	0.26%	122,384
Oct 25, 2024	49.23	49.52	49.13	49.18	48.83	-	50,462
Oct 24, 2024	49.30	49.30	48.99	49.18	48.83	0.20%	66,745
Oct 23, 2024	49.44	49.47	48.83	49.08	48.73	-0.77%	112,054
Oct 22, 2024	49.39	49.55	49.26	49.46	49.11	0.02%	47,544
Oct 21, 2024	49.54	49.60	49.24	49.45	49.10	-0.08%	82,869
Oct 18, 2024	49.94	49.94	49.41	49.49	49.14	0.24%	40,713
Oct 17, 2024	49.38	49.55	49.34	49.37	49.02	0.06%	87,801
Oct 16, 2024	49.46	49.46	49.11	49.34	48.99	0.30%	67,440
Oct 15, 2024	49.60	49.60	49.07	49.19	48.84	-0.53%	102,821
Oct 14, 2024	49.18	49.51	49.18	49.45	49.10	0.53%	61,981
Oct 11, 2024	48.90	49.23	48.87	49.19	48.84	0.47%	66,445
Oct 10, 2024	48.97	49.04	48.85	48.96	48.61	-0.02%	68,438
Oct 9, 2024	48.69	49.12	48.65	48.97	48.62	0.58%	62,878
Oct 8, 2024	48.42	48.87	48.40	48.69	48.35	0.79%	63,218
Oct 7, 2024	48.76	48.83	48.25	48.31	47.97	-0.74%	48,042
Oct 4, 2024	48.89	48.89	48.32	48.67	48.33	0.72%	31,183
Oct 3, 2024	48.55	48.67	48.12	48.32	47.98	-0.10%	41,599
Oct 2, 2024	48.45	48.66	48.13	48.37	48.03	-0.68%	55,882
Oct 1, 2024	49.13	49.25	48.52	48.70	48.01	-0.79%	39,558
Sep 30, 2024	48.88	49.09	48.69	49.09	48.40	0.43%	36,900
Sep 27, 2024	48.92	49.00	48.81	48.88	48.19	-0.08%	27,059
Sep 26, 2024	49.40	49.40	48.81	48.92	48.23	0.27%	41,866
Sep 25, 2024	48.59	49.23	48.59	48.79	48.10	-0.10%	34,715
Sep 24, 2024	49.16	49.16	48.57	48.84	48.15	0.25%	38,682
Sep 23, 2024	48.97	48.97	48.59	48.72	48.03	0.10%	69,278
Sep 20, 2024	48.83	49.07	48.51	48.67	47.98	-0.29%	45,466
Sep 19, 2024	48.99	48.99	48.56	48.81	48.12	1.50%	57,440
Sep 18, 2024	48.48	48.63	48.07	48.09	47.41	-0.50%	24,481
Sep 17, 2024	48.76	48.76	48.05	48.33	47.65	0.35%	54,862
Sep 16, 2024	48.18	48.29	47.95	48.16	47.48	0.17%	48,916
Sep 13, 2024	48.07	48.14	47.89	48.08	47.40	0.42%	34,318
Sep 12, 2024	48.02	48.02	47.43	47.88	47.20	0.72%	55,132
Sep 11, 2024	47.03	47.58	46.41	47.54	46.87	0.83%	18,706
Sep 10, 2024	47.16	47.16	46.65	47.15	46.48	0.53%	62,698
Sep 9, 2024	46.80	46.97	46.64	46.90	46.24	1.19%	25,832
Sep 6, 2024	47.15	47.26	46.26	46.35	45.70	-1.57%	49,085
Sep 5, 2024	47.49	47.49	46.89	47.09	46.42	-0.19%	28,036
Sep 4, 2024	47.15	47.35	47.03	47.18	46.51	-1.07%	40,524
Sep 3, 2024	48.49	48.49	47.47	47.69	46.68	-1.71%	98,286
Aug 30, 2024	48.54	48.54	48.04	48.52	47.49	0.60%	34,231
Aug 29, 2024	48.10	48.47	48.04	48.23	47.21	0.40%	95,180
Aug 28, 2024	48.54	48.54	47.75	48.04	47.02	-0.31%	64,115
Aug 27, 2024	48.20	48.20	48.02	48.19	47.17	-	63,628
Aug 26, 2024	48.58	48.58	48.01	48.19	47.17	-0.10%	27,973
Aug 23, 2024	48.37	48.37	47.95	48.24	47.22	0.88%	65,760
Aug 22, 2024	48.56	48.65	47.74	47.82	46.80	-0.62%	62,700
Aug 21, 2024	48.34	48.44	47.92	48.12	47.10	0.31%	35,271
Aug 20, 2024	48.01	48.10	47.90	47.97	46.95	-0.12%	62,826
Aug 19, 2024	48.08	48.10	47.68	48.03	47.01	0.71%	47,495
Aug 16, 2024	47.61	47.71	47.49	47.69	46.68	0.21%	24,055
Aug 15, 2024	47.31	47.59	47.30	47.59	46.58	1.32%	31,734
Aug 14, 2024	46.56	47.01	46.56	46.97	45.97	0.38%	35,647
Aug 13, 2024	46.78	46.79	46.29	46.79	45.80	1.47%	46,811
Aug 12, 2024	46.09	46.28	45.87	46.11	45.13	0.07%	33,351
Aug 9, 2024	45.67	46.11	45.67	46.08	45.10	0.20%	24,450
Aug 8, 2024	45.48	45.99	45.19	45.99	45.01	2.50%	48,828
Aug 7, 2024	45.78	45.91	44.81	44.87	43.92	-0.66%	37,926
Aug 6, 2024	44.74	45.76	44.74	45.17	44.21	0.98%	44,624
Aug 5, 2024	44.49	45.31	44.06	44.73	43.78	-2.87%	120,749
Aug 2, 2024	46.03	46.33	45.62	46.05	45.07	-2.35%	76,864
Aug 1, 2024	47.75	48.28	46.85	47.16	45.82	-1.17%	68,527
Jul 31, 2024	48.06	48.10	47.54	47.72	46.37	1.45%	38,686
Jul 30, 2024	47.46	47.47	46.74	47.04	45.71	-0.65%	123,750
Jul 29, 2024	47.28	47.45	47.19	47.35	46.01	0.15%	47,171
Jul 26, 2024	46.87	47.45	46.87	47.28	45.94	1.20%	63,904
Jul 25, 2024	47.37	47.41	46.66	46.72	45.40	-0.55%	80,230
Jul 24, 2024	47.45	47.57	46.97	46.98	45.65	-1.78%	31,608
Jul 23, 2024	48.01	48.01	47.83	47.83	46.47	-0.08%	28,668
Jul 22, 2024	47.51	47.90	47.51	47.87	46.51	0.82%	43,352
Jul 19, 2024	47.81	47.81	47.41	47.48	46.13	-0.50%	16,553
Jul 18, 2024	48.52	48.52	47.57	47.72	46.37	-0.52%	81,848
Jul 17, 2024	48.09	48.25	47.91	47.97	46.61	-0.95%	87,690
Jul 16, 2024	48.75	48.75	48.25	48.43	47.06	0.41%	83,393
Jul 15, 2024	48.71	48.71	48.19	48.23	46.86	0.10%	32,826
Jul 12, 2024	47.90	48.36	47.90	48.18	46.81	0.61%	42,889
Jul 11, 2024	48.31	48.31	47.86	47.89	46.53	-0.66%	97,041
Jul 10, 2024	48.09	48.21	47.90	48.21	46.84	0.63%	134,503
Jul 9, 2024	48.07	48.10	47.87	47.91	46.55	0.02%	70,013
Jul 8, 2024	48.04	48.43	47.79	47.90	46.54	0.04%	54,595
Jul 5, 2024	49.11	49.11	47.59	47.88	46.52	0.48%	52,431
Jul 3, 2024	48.35	48.35	47.49	47.65	46.30	0.51%	32,759
Jul 2, 2024	47.22	47.46	47.19	47.41	46.07	-0.46%	33,097
Jul 1, 2024	47.41	47.65	47.41	47.63	45.95	0.34%	39,578
Jun 28, 2024	47.60	47.79	47.46	47.47	45.80	-0.29%	57,483
Jun 27, 2024	47.62	47.62	47.51	47.61	45.93	0.15%	58,055