BVMF:GPSI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	106.10	106.10	106.10	106.10	106.10	-7.74%	3
May 21, 2026	112.38	115.00	112.38	115.00	115.00	3.71%	3
May 20, 2026	109.24	110.89	109.24	110.89	110.89	4.61%	55
May 18, 2026	106.00	106.00	106.00	106.00	106.00	-1.66%	56
May 15, 2026	107.79	107.79	107.79	107.79	107.79	1.31%	10
May 14, 2026	106.22	107.02	106.22	106.40	106.40	-14.65%	228
Apr 14, 2026	124.66	124.66	124.66	124.66	124.66	-7.36%	144
Apr 9, 2026	133.12	134.56	133.12	134.56	134.56	9.47%	1,174
Mar 31, 2026	123.51	123.51	123.51	123.51	122.92	-4.77%	4
Mar 25, 2026	129.69	129.69	129.69	129.69	129.07	-1.82%	773
Mar 24, 2026	132.09	132.09	132.09	132.09	131.46	5.12%	25
Mar 18, 2026	125.66	125.66	125.66	125.66	125.06	0.99%	30
Mar 17, 2026	124.43	124.43	124.43	124.43	123.84	3.13%	8
Mar 11, 2026	120.65	120.65	120.65	120.65	120.07	-1.03%	5
Mar 6, 2026	130.75	132.00	121.90	121.90	121.32	-15.35%	6,028
Mar 5, 2026	144.80	144.80	141.00	144.00	143.31	2.43%	2,100
Mar 4, 2026	140.59	140.59	140.58	140.58	139.91	-3.81%	220
Mar 2, 2026	146.15	146.15	146.15	146.15	145.45	1.26%	1
Feb 26, 2026	144.33	144.33	144.33	144.33	143.64	1.91%	220
Feb 25, 2026	141.63	141.63	141.63	141.63	140.95	1.83%	6
Feb 23, 2026	135.89	139.17	135.89	139.09	138.43	-4.01%	2,202
Feb 20, 2026	147.90	148.05	144.90	144.90	144.21	-0.59%	2,844
Feb 18, 2026	145.76	145.76	145.76	145.76	145.06	3.23%	1
Feb 12, 2026	143.82	143.82	140.93	141.20	140.52	-1.24%	1,050
Feb 11, 2026	142.98	142.98	142.98	142.98	142.30	-0.72%	4
Feb 9, 2026	149.69	149.69	144.02	144.02	143.33	-3.79%	1,041
Feb 2, 2026	148.66	149.69	148.66	149.69	148.97	1.98%	101
Jan 30, 2026	143.50	146.79	143.50	146.79	146.09	2.22%	684
Jan 29, 2026	143.60	143.60	143.60	143.60	142.91	3.39%	1
Jan 28, 2026	138.89	138.89	138.89	138.89	138.23	-2.42%	14
Jan 26, 2026	142.34	142.34	142.34	142.34	141.66	-0.81%	1
Jan 23, 2026	143.44	143.50	143.44	143.50	142.81	-0.28%	89
Jan 22, 2026	143.50	143.90	143.50	143.90	143.21	2.22%	3
Jan 20, 2026	140.77	140.77	140.77	140.77	140.10	-2.45%	144
Jan 16, 2026	144.31	144.31	144.31	144.31	143.62	-1.45%	1
Jan 15, 2026	146.33	146.44	146.33	146.44	145.74	-3.08%	440
Jan 13, 2026	151.10	151.10	151.10	151.10	150.38	0.14%	1
Jan 12, 2026	147.39	150.90	147.39	150.89	150.17	4.76%	694
Jan 7, 2026	144.04	144.04	144.04	144.04	143.35	4.99%	1
Jan 2, 2026	137.77	137.77	137.77	137.77	136.53	-2.29%	4
Dec 30, 2025	141.00	141.00	141.00	141.00	139.74	-7.33%	1
Dec 23, 2025	152.15	152.15	152.15	152.15	150.79	6.49%	2
Dec 15, 2025	142.88	142.88	142.88	142.88	141.60	0.70%	77
Dec 12, 2025	141.88	141.88	141.88	141.88	140.61	1.78%	220
Dec 4, 2025	139.40	139.40	139.40	139.40	138.15	-3.13%	66
Dec 2, 2025	143.91	143.91	143.91	143.91	142.62	-0.96%	948
Dec 1, 2025	145.30	145.30	145.30	145.30	144.00	-	18