GPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	21.27	21.27	20.57	20.75	20.75	-2.12%	319,978
Mar 19, 2026	20.85	21.26	20.81	21.20	21.20	0.09%	1,027,315
Mar 18, 2026	21.00	21.59	20.99	21.18	21.18	-0.14%	438,021
Mar 17, 2026	20.78	21.31	20.77	21.21	21.21	3.01%	380,559
Mar 16, 2026	20.81	20.81	20.32	20.59	20.59	0.34%	483,899
Mar 13, 2026	20.38	20.71	20.33	20.52	20.52	1.68%	514,989
Mar 12, 2026	20.67	20.73	20.16	20.18	20.18	-3.44%	386,209
Mar 11, 2026	21.24	21.49	20.61	20.90	20.90	-2.61%	561,857
Mar 10, 2026	21.55	21.85	21.16	21.46	21.46	-0.92%	314,506
Mar 9, 2026	21.28	21.74	20.89	21.66	21.66	-0.41%	470,836
Mar 6, 2026	22.00	22.00	21.30	21.75	21.75	-2.82%	365,708
Mar 5, 2026	22.16	22.55	22.07	22.38	22.38	-0.09%	543,114
Mar 4, 2026	22.13	22.47	21.97	22.40	22.40	2.24%	213,346
Mar 3, 2026	21.39	22.16	21.02	21.91	21.91	-1.44%	379,549
Mar 2, 2026	21.59	22.36	21.48	22.23	22.23	0.68%	195,637
Feb 27, 2026	22.61	22.61	21.87	22.08	22.08	-3.66%	427,266
Feb 26, 2026	23.12	23.33	22.65	22.92	22.92	-0.13%	382,821
Feb 25, 2026	22.80	23.04	22.46	22.95	22.95	1.86%	218,696
Feb 24, 2026	22.16	22.70	22.15	22.53	22.53	1.72%	466,844
Feb 23, 2026	23.28	23.29	22.00	22.15	22.15	-5.58%	540,244
Feb 20, 2026	23.53	23.85	23.14	23.46	23.46	-1.10%	452,633
Feb 19, 2026	24.26	24.27	23.40	23.72	23.72	-4.05%	728,112
Feb 18, 2026	24.60	24.86	24.54	24.72	24.72	0.89%	355,716
Feb 17, 2026	24.65	24.71	24.15	24.50	24.50	-0.20%	314,813
Feb 13, 2026	24.59	24.71	24.34	24.55	24.55	0.37%	262,344
Feb 12, 2026	25.03	25.17	24.09	24.46	24.46	-1.29%	294,293
Feb 11, 2026	26.19	26.19	24.63	24.78	24.78	-2.27%	252,846
Feb 10, 2026	25.25	25.64	25.25	25.36	25.36	0.54%	166,013
Feb 9, 2026	24.85	25.30	24.79	25.22	25.22	2.30%	551,497
Feb 6, 2026	24.40	24.70	24.36	24.65	24.65	3.04%	156,011
Feb 5, 2026	24.63	24.67	23.83	23.93	23.93	-4.34%	293,268
Feb 4, 2026	24.67	25.17	24.17	25.01	25.01	1.50%	176,198
Feb 3, 2026	25.95	25.96	24.27	24.64	24.64	-6.10%	249,478
Feb 2, 2026	26.13	26.30	25.98	26.24	26.24	0.13%	40,154
Jan 30, 2026	26.29	26.48	26.07	26.21	26.21	-1.41%	63,064
Jan 29, 2026	26.89	27.09	26.38	26.58	26.58	-0.77%	79,503
Jan 28, 2026	26.96	26.96	26.69	26.79	26.79	-0.27%	33,921
Jan 27, 2026	26.98	27.08	26.74	26.86	26.86	-	81,675
Jan 26, 2026	27.15	27.28	26.72	26.86	26.86	-1.36%	78,761
Jan 23, 2026	27.51	27.53	27.17	27.23	27.23	-1.41%	61,711
Jan 22, 2026	27.89	27.97	27.62	27.62	27.62	-0.08%	42,139
Jan 21, 2026	27.45	27.75	27.35	27.64	27.64	1.43%	50,126
Jan 20, 2026	27.81	28.04	27.25	27.25	27.25	-4.29%	76,119
Jan 16, 2026	28.36	28.61	28.36	28.47	28.47	0.60%	64,463
Jan 15, 2026	28.22	28.48	28.21	28.30	28.30	1.31%	23,594
Jan 14, 2026	27.73	27.94	27.44	27.94	27.94	0.50%	89,583
Jan 13, 2026	28.26	28.33	27.63	27.80	27.80	-1.85%	64,108
Jan 12, 2026	28.10	28.38	27.99	28.32	28.32	0.09%	93,510
Jan 9, 2026	28.21	28.33	27.89	28.30	28.30	0.80%	73,245
Jan 8, 2026	27.64	28.11	27.58	28.07	28.07	0.71%	103,595