GPOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 10, 2025	54.63	55.14	53.39	53.96	53.96	-1.00%	4,223
Jan 8, 2025	54.04	54.70	54.00	54.51	54.51	0.93%	4,413
Jan 7, 2025	54.21	54.34	53.85	54.00	54.00	0.27%	2,480
Jan 6, 2025	54.36	54.61	53.81	53.86	53.86	-0.48%	21,446
Jan 3, 2025	54.12	54.12	54.12	54.12	54.12	0.62%	170
Jan 2, 2025	53.50	53.79	53.50	53.79	53.79	1.72%	304
Dec 31, 2024	52.76	53.20	52.76	52.87	52.87	0.26%	1,679
Dec 30, 2024	52.57	52.76	52.48	52.74	52.74	0.53%	41,388
Dec 27, 2024	52.46	52.46	52.46	52.46	52.46	-0.29%	41
Dec 26, 2024	52.61	52.61	52.61	52.61	52.61	-0.78%	212
Dec 24, 2024	52.54	53.02	52.54	53.02	53.02	1.07%	273
Dec 23, 2024	51.75	52.46	51.75	52.46	52.46	0.55%	346
Dec 20, 2024	51.78	52.18	51.78	52.18	51.98	1.46%	551
Dec 19, 2024	51.32	51.48	51.32	51.43	51.23	0.45%	617
Dec 18, 2024	51.20	51.20	51.20	51.20	51.00	-3.09%	39
Dec 17, 2024	52.85	52.86	52.83	52.83	52.63	-0.71%	55,605
Dec 16, 2024	53.55	53.57	53.21	53.21	53.00	-0.85%	75,513
Dec 13, 2024	53.68	53.68	53.56	53.66	53.46	-0.46%	3,253
Dec 12, 2024	54.05	54.08	53.91	53.91	53.70	-0.62%	735
Dec 11, 2024	54.09	54.25	54.09	54.25	54.04	0.84%	233
Dec 10, 2024	54.21	54.21	53.80	53.80	53.59	-0.65%	2,104
Dec 9, 2024	55.56	55.56	54.15	54.15	53.94	-2.02%	1,345
Dec 6, 2024	55.36	55.36	55.27	55.27	55.06	-1.45%	1,025
Dec 5, 2024	55.94	56.82	55.94	56.08	55.86	1.03%	3,524
Dec 4, 2024	55.90	55.90	55.40	55.51	55.30	-0.80%	1,882
Dec 3, 2024	55.88	56.13	55.88	55.95	55.74	0.16%	858
Dec 2, 2024	56.34	56.34	55.82	55.86	55.65	-1.94%	3,955
Nov 29, 2024	56.97	56.97	56.97	56.97	56.75	1.10%	50
Nov 27, 2024	56.53	56.65	56.35	56.35	56.14	0.34%	2,323
Nov 26, 2024	56.14	56.16	55.94	56.16	55.95	0.32%	821
Nov 25, 2024	56.94	56.94	55.98	55.98	55.77	-1.38%	1,058
Nov 22, 2024	56.74	56.87	56.74	56.76	56.55	0.26%	3,738
Nov 21, 2024	56.01	56.62	56.01	56.62	56.40	2.07%	3,182
Nov 20, 2024	55.61	55.61	55.15	55.47	55.26	0.07%	1,074
Nov 19, 2024	54.56	55.43	54.56	55.43	55.22	0.99%	41,524
Nov 18, 2024	54.46	54.91	54.46	54.89	54.68	1.04%	741
Nov 15, 2024	54.07	54.32	54.07	54.32	54.12	0.82%	313
Nov 14, 2024	53.89	53.92	53.88	53.88	53.68	0.54%	702
Nov 13, 2024	53.59	53.59	53.59	53.59	53.39	-0.47%	79
Nov 12, 2024	53.65	53.85	53.65	53.85	53.64	-1.05%	282
Nov 11, 2024	54.05	54.42	54.05	54.42	54.21	0.95%	1,388
Nov 8, 2024	53.64	53.93	53.64	53.91	53.71	0.51%	974
Nov 7, 2024	53.72	53.72	53.63	53.63	53.43	1.06%	376
Nov 6, 2024	52.73	53.07	52.71	53.07	52.87	1.99%	1,185
Nov 5, 2024	52.04	52.04	52.04	52.04	51.84	1.53%	155
Nov 4, 2024	50.84	51.25	50.84	51.25	51.05	1.26%	664
Nov 1, 2024	50.59	50.61	50.59	50.61	50.42	-1.02%	294
Oct 31, 2024	51.06	51.14	51.06	51.14	50.94	0.19%	100
Oct 30, 2024	51.04	51.04	51.04	51.04	50.84	0.50%	42
Oct 29, 2024	50.59	50.78	50.59	50.78	50.59	-0.68%	108
Oct 28, 2024	51.13	51.13	51.13	51.13	50.94	-0.45%	54
Oct 25, 2024	51.41	51.41	51.36	51.36	51.17	-0.70%	144
Oct 24, 2024	51.72	51.72	51.72	51.72	51.53	0.36%	61
Oct 23, 2024	51.81	51.81	51.54	51.54	51.34	-0.62%	1,191
Oct 22, 2024	51.72	51.86	51.71	51.86	51.66	0.15%	966
Oct 21, 2024	52.11	52.11	51.78	51.78	51.59	-0.43%	2,430
Oct 18, 2024	52.01	52.01	52.01	52.01	51.81	0.35%	53
Oct 17, 2024	51.87	51.90	51.82	51.82	51.63	-0.27%	380
Oct 16, 2024	51.55	51.96	51.55	51.96	51.76	0.99%	151
Oct 15, 2024	51.45	51.45	51.45	51.45	51.26	-0.97%	74
Oct 14, 2024	51.96	51.96	51.96	51.96	51.76	0.40%	72
Oct 11, 2024	51.75	51.75	51.75	51.75	51.56	1.12%	25
Oct 10, 2024	51.37	51.37	51.18	51.18	50.98	-0.24%	202
Oct 9, 2024	51.30	51.30	51.30	51.30	51.11	0.77%	12
Oct 8, 2024	50.91	50.91	50.91	50.91	50.72	-0.83%	1
Oct 7, 2024	51.40	51.40	51.34	51.34	51.15	-0.39%	144
Oct 4, 2024	51.54	51.54	51.54	51.54	51.35	0.87%	29
Oct 3, 2024	51.10	51.10	51.10	51.10	50.90	-0.30%	101
Oct 2, 2024	50.41	51.25	50.41	51.25	51.06	1.37%	1,136
Oct 1, 2024	50.56	50.56	50.56	50.56	50.37	0.86%	20
Sep 30, 2024	50.13	50.13	50.13	50.13	49.94	0.27%	7
Sep 27, 2024	50.00	50.00	50.00	50.00	49.81	0.52%	119
Sep 26, 2024	50.49	50.49	49.74	49.74	49.55	-1.47%	1,431
Sep 25, 2024	50.67	50.67	50.48	50.48	50.29	-0.21%	198
Sep 24, 2024	50.52	50.59	50.51	50.59	50.39	-0.18%	601
Sep 23, 2024	50.68	50.68	50.68	50.68	50.36	1.43%	9
Sep 20, 2024	49.96	49.96	49.96	49.96	49.65	0.24%	106
Sep 19, 2024	49.84	49.84	49.84	49.84	49.53	-0.32%	3
Sep 18, 2024	50.00	50.00	50.00	50.00	49.69	-0.31%	251
Sep 17, 2024	50.10	50.16	50.10	50.16	49.85	-0.02%	251
Sep 16, 2024	50.17	50.17	50.17	50.17	49.86	1.05%	104
Sep 13, 2024	49.40	49.65	49.40	49.65	49.34	1.28%	124
Sep 12, 2024	49.02	49.02	49.02	49.02	48.72	0.77%	545
Sep 11, 2024	48.03	48.65	48.03	48.65	48.34	0.31%	281
Sep 10, 2024	48.50	48.50	48.50	48.50	48.19	0.04%	2
Sep 9, 2024	48.48	48.48	48.48	48.48	48.18	-0.13%	4
Sep 6, 2024	48.54	48.54	48.54	48.54	48.24	-1.10%	48
Sep 5, 2024	49.03	49.08	49.03	49.08	48.78	0.36%	520
Sep 4, 2024	48.91	48.91	48.91	48.91	48.60	-0.29%	5
Sep 3, 2024	49.05	49.05	49.05	49.05	48.75	-0.90%	5
Aug 30, 2024	49.50	49.50	49.50	49.50	49.19	0.87%	62
Aug 29, 2024	49.07	49.07	49.07	49.07	48.77	1.02%	3
Aug 28, 2024	48.58	48.58	48.58	48.58	48.27	-0.75%	102
Aug 27, 2024	48.94	48.94	48.94	48.94	48.64	-0.52%	102
Aug 26, 2024	49.20	49.20	49.20	49.20	48.89	0.51%	1
Aug 23, 2024	48.95	48.95	48.95	48.95	48.64	1.40%	4
Aug 22, 2024	48.27	48.27	48.27	48.27	47.97	0.01%	46
Aug 21, 2024	48.27	48.27	48.27	48.27	47.97	0.04%	26
Aug 20, 2024	48.25	48.25	48.25	48.25	47.95	-1.06%	20
Aug 19, 2024	48.76	48.76	48.76	48.76	48.46	0.76%	5