GPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	26.47	26.56	26.38	26.44	26.44	1.28%	28,743
Oct 23, 2025	26.42	26.48	25.89	26.11	26.11	-1.19%	112,274
Oct 22, 2025	26.50	26.56	26.08	26.42	26.42	-0.23%	242,080
Oct 21, 2025	26.28	26.59	26.14	26.48	26.48	0.76%	52,519
Oct 20, 2025	25.98	26.30	25.98	26.28	26.28	1.98%	41,216
Oct 17, 2025	25.68	25.90	25.61	25.77	25.77	-0.62%	128,955
Oct 16, 2025	27.02	27.02	25.75	25.93	25.93	-3.82%	124,036
Oct 15, 2025	27.23	27.32	26.76	26.96	26.96	-0.19%	56,975
Oct 14, 2025	26.02	27.18	26.00	27.01	27.01	2.50%	178,858
Oct 13, 2025	26.05	26.44	25.98	26.35	26.35	2.49%	56,331
Oct 10, 2025	26.83	26.86	25.71	25.71	25.71	-4.10%	388,375
Oct 9, 2025	27.05	27.14	26.60	26.81	26.81	-0.52%	97,173
Oct 8, 2025	27.10	27.10	26.78	26.95	26.95	-0.15%	82,981
Oct 7, 2025	27.43	27.50	26.98	26.99	26.99	-1.28%	114,947
Oct 6, 2025	27.67	27.67	27.08	27.34	27.34	-0.44%	179,038
Oct 3, 2025	27.31	27.56	27.29	27.46	27.46	1.37%	237,811
Oct 2, 2025	27.34	27.34	26.88	27.09	27.09	-0.22%	202,455
Oct 1, 2025	27.41	27.61	27.15	27.15	27.15	-1.74%	119,619
Sep 30, 2025	28.20	28.23	27.20	27.63	27.63	-1.95%	303,557
Sep 29, 2025	28.22	28.39	27.96	28.18	28.18	0.57%	664,857
Sep 26, 2025	27.97	28.23	27.96	28.02	28.02	0.25%	178,450
Sep 25, 2025	28.10	28.14	27.76	27.95	27.95	-1.55%	202,558
Sep 24, 2025	29.52	29.57	28.39	28.39	28.39	-3.96%	99,575
Sep 23, 2025	29.70	30.20	29.56	29.56	29.56	-0.39%	90,813
Sep 22, 2025	29.60	30.00	29.27	29.68	29.68	-0.04%	77,718
Sep 19, 2025	29.71	29.75	29.50	29.69	29.69	-0.37%	66,566
Sep 18, 2025	29.36	29.87	29.29	29.80	29.80	2.62%	265,422
Sep 17, 2025	29.15	29.49	28.95	29.04	29.04	-0.16%	98,432
Sep 16, 2025	29.09	29.12	28.90	29.09	29.09	-0.19%	106,268
Sep 15, 2025	29.03	29.22	28.93	29.14	29.14	1.08%	117,429
Sep 12, 2025	29.21	29.21	28.75	28.83	28.83	-1.10%	124,609
Sep 11, 2025	28.43	29.25	28.41	29.15	29.15	3.18%	119,549
Sep 10, 2025	28.04	28.50	28.04	28.25	28.25	1.00%	72,944
Sep 9, 2025	28.11	28.16	27.96	27.97	27.97	-0.53%	90,969
Sep 8, 2025	28.00	28.12	27.73	28.12	28.12	0.94%	55,331
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