GPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	28.25	28.38	27.51	27.86	27.86	-0.65%	62,170
Sep 4, 2025	27.66	28.05	27.62	28.04	28.04	1.26%	44,617
Sep 3, 2025	28.09	28.09	27.45	27.69	27.69	-1.31%	107,240
Sep 2, 2025	28.02	28.06	27.59	28.06	28.06	-1.05%	67,113
Aug 29, 2025	28.43	28.45	28.23	28.36	28.36	-0.39%	32,448
Aug 28, 2025	28.42	28.61	28.42	28.47	28.47	0.24%	29,274
Aug 27, 2025	28.29	28.47	28.29	28.40	28.40	0.28%	13,742
Aug 26, 2025	28.13	28.32	28.02	28.32	28.32	0.57%	20,408
Aug 25, 2025	28.47	28.57	28.16	28.16	28.16	-1.32%	14,926
Aug 22, 2025	27.82	28.76	27.82	28.54	28.54	3.10%	48,541
Aug 21, 2025	27.70	27.75	27.56	27.68	27.68	-0.44%	17,712
Aug 20, 2025	28.10	28.10	27.55	27.80	27.80	-1.07%	29,369
Aug 19, 2025	28.42	28.51	28.04	28.10	28.10	-1.23%	33,431
Aug 18, 2025	28.55	28.57	28.34	28.45	28.45	-0.35%	26,875
Aug 15, 2025	28.91	28.91	28.52	28.55	28.55	-1.07%	20,016
Aug 14, 2025	28.79	28.87	28.66	28.86	28.86	-0.69%	164,221
Aug 13, 2025	29.05	29.11	28.78	29.06	29.06	0.41%	29,645
Aug 12, 2025	28.33	28.96	28.33	28.94	28.94	2.41%	30,696
Aug 11, 2025	28.36	28.41	28.20	28.26	28.26	-0.18%	23,673
Aug 8, 2025	28.15	28.46	28.06	28.31	28.31	0.94%	229,826
Aug 7, 2025	28.81	28.84	27.91	28.05	28.05	-1.59%	50,286
Aug 6, 2025	28.43	28.60	28.30	28.50	28.50	1.24%	67,720
Aug 5, 2025	28.48	28.48	27.77	28.15	28.15	0.25%	36,453
Aug 4, 2025	27.81	28.08	27.80	28.08	28.08	1.85%	34,895
Aug 1, 2025	27.78	27.78	27.18	27.57	27.57	-2.17%	81,003
Jul 31, 2025	28.48	28.70	28.10	28.18	28.18	-1.38%	134,425
Jul 30, 2025	28.77	28.93	28.42	28.58	28.58	-0.67%	141,058
Jul 29, 2025	29.01	29.01	28.57	28.77	28.77	-0.42%	14,598
Jul 28, 2025	29.14	29.29	28.82	28.89	28.89	-0.65%	58,332
Jul 25, 2025	29.11	29.29	28.80	29.08	29.08	0.28%	47,292
Jul 24, 2025	28.94	29.17	28.89	29.00	29.00	0.04%	36,639
Jul 23, 2025	28.83	28.99	28.54	28.99	28.99	2.07%	30,918
Jul 22, 2025	28.28	28.43	28.05	28.40	28.40	0.28%	112,040
Jul 21, 2025	28.77	28.77	28.32	28.32	28.32	-1.06%	21,079
Jul 18, 2025	29.18	29.18	28.59	28.62	28.62	-1.17%	34,661
Jul 17, 2025	28.23	28.98	28.17	28.96	28.96	2.62%	58,293
Jul 16, 2025	27.53	28.34	27.52	28.22	28.22	3.67%	69,141
Jul 15, 2025	27.69	27.69	27.22	27.22	27.22	-1.64%	50,402
Jul 14, 2025	27.44	27.71	27.44	27.67	27.67	0.30%	14,429
Jul 11, 2025	27.68	27.68	27.50	27.59	27.59	-1.11%	29,406
Jul 10, 2025	27.43	28.93	27.31	27.90	27.90	2.24%	64,533
Jul 9, 2025	27.19	27.31	27.09	27.29	27.29	0.81%	30,740
Jul 8, 2025	27.00	27.36	26.75	27.07	27.07	1.35%	60,553
Jul 7, 2025	27.09	27.15	26.60	26.71	26.71	-1.86%	27,614
Jul 3, 2025	27.00	27.35	27.00	27.22	27.22	1.55%	39,309
Jul 2, 2025	26.48	26.88	26.29	26.80	26.80	0.81%	33,909
Jul 1, 2025	26.68	26.68	26.00	26.58	26.58	0.58%	27,188
Jun 30, 2025	26.69	26.69	26.31	26.43	26.43	-0.48%	21,389
Jun 27, 2025	26.44	26.79	26.37	26.56	26.56	1.06%	36,657
Jun 26, 2025	25.90	26.31	25.90	26.28	26.28	2.11%	41,122