GPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	23.88	23.94	23.47	23.64	23.64	0.60%	678,972
Apr 30, 2026	22.66	23.53	22.48	23.50	23.50	3.94%	732,257
Apr 29, 2026	22.91	22.91	22.41	22.61	22.61	-1.70%	432,974
Apr 28, 2026	23.46	23.46	22.76	23.00	23.00	-0.52%	248,460
Apr 27, 2026	23.38	23.55	22.91	23.12	23.12	-1.15%	388,778
Apr 24, 2026	23.59	23.59	23.26	23.39	23.39	-0.30%	352,049
Apr 23, 2026	24.13	24.13	23.05	23.46	23.46	-3.24%	377,752
Apr 22, 2026	24.37	24.50	24.15	24.25	24.25	1.02%	112,390
Apr 21, 2026	24.16	24.68	23.99	24.00	24.00	-0.74%	213,370
Apr 20, 2026	23.93	24.20	23.93	24.18	24.18	0.46%	119,227
Apr 17, 2026	24.12	24.59	24.03	24.07	24.07	1.99%	276,838
Apr 16, 2026	24.24	24.24	23.60	23.60	23.60	-1.34%	281,013
Apr 15, 2026	23.24	23.99	23.24	23.92	23.92	3.59%	311,410
Apr 14, 2026	22.63	23.25	22.50	23.09	23.09	3.08%	586,304
Apr 13, 2026	21.33	22.40	21.33	22.40	22.40	4.48%	1,141,894
Apr 10, 2026	21.78	21.78	21.25	21.44	21.44	-1.06%	271,353
Apr 9, 2026	21.53	21.76	21.36	21.67	21.67	-0.28%	390,589
Apr 8, 2026	22.00	22.24	21.53	21.73	21.73	2.50%	404,806
Apr 7, 2026	21.04	21.26	20.83	21.20	21.20	-0.19%	214,415
Apr 6, 2026	21.16	21.25	21.05	21.24	21.24	0.28%	960,736
Apr 2, 2026	20.65	21.37	20.59	21.18	21.18	-1.05%	388,968
Apr 1, 2026	21.71	21.71	21.23	21.41	21.41	-0.33%	711,208
Mar 31, 2026	21.28	21.54	20.94	21.48	21.48	2.65%	256,761
Mar 30, 2026	20.72	21.21	20.72	20.92	20.92	1.36%	422,101
Mar 27, 2026	20.80	21.00	20.44	20.64	20.64	-1.48%	315,490
Mar 26, 2026	20.74	21.27	20.74	20.95	20.95	-0.43%	489,038
Mar 25, 2026	21.14	21.36	20.84	21.04	21.04	0.86%	233,975
Mar 24, 2026	20.51	20.95	20.37	20.86	20.86	-0.67%	604,692
Mar 23, 2026	21.25	21.33	20.82	21.00	21.00	1.20%	289,225
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