IDX:GPRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	103.00	104.00	101.00	103.00	103.00	0.98%	58,089,500
Jul 21, 2026	106.00	106.00	101.00	102.00	102.00	-2.86%	93,280,200
Jul 20, 2026	105.00	108.00	102.00	105.00	105.00	1.94%	93,429,000
Jul 17, 2026	99.00	105.00	99.00	103.00	103.00	4.04%	73,710,800
Jul 16, 2026	100.00	103.00	98.00	99.00	99.00	-	63,747,400
Jul 15, 2026	101.00	101.00	99.00	99.00	99.00	-1.00%	23,212,400
Jul 14, 2026	100.00	103.00	98.00	100.00	100.00	-	64,684,500
Jul 13, 2026	101.00	103.00	98.00	100.00	100.00	-0.99%	57,669,100
Jul 10, 2026	101.00	104.00	99.00	101.00	101.00	-	43,502,100
Jul 9, 2026	102.00	102.00	99.00	101.00	101.00	-	22,407,700
Jul 8, 2026	101.00	104.00	99.00	101.00	101.00	-	43,338,300
Jul 7, 2026	98.00	102.00	97.00	102.00	101.00	4.08%	8,021,800
Jul 6, 2026	100.00	100.00	97.00	98.00	97.04	-	34,219,100
Jul 3, 2026	99.00	101.00	98.00	98.00	97.04	-1.01%	1,690,500
Jul 2, 2026	98.00	102.00	96.00	99.00	98.03	-1.00%	40,636,500
Jul 1, 2026	99.00	100.00	97.00	100.00	99.02	1.01%	18,607,600
Jun 30, 2026	99.00	99.00	96.00	99.00	98.03	-	18,441,700
Jun 29, 2026	99.00	104.00	99.00	99.00	98.03	1.02%	5,401,900
Jun 26, 2026	101.00	101.00	98.00	98.00	97.04	-2.97%	25,486,700
Jun 25, 2026	98.00	102.00	98.00	101.00	100.01	2.02%	45,510,100
Jun 24, 2026	100.00	100.00	97.00	99.00	98.03	-	4,229,400
Jun 23, 2026	101.00	101.00	98.00	99.00	98.03	-1.98%	51,447,600
Jun 22, 2026	101.00	101.00	98.00	101.00	100.01	1.00%	44,105,800
Jun 19, 2026	100.00	102.00	98.00	100.00	99.02	1.01%	52,028,300
Jun 18, 2026	101.00	103.00	99.00	99.00	98.03	-1.98%	12,070,200
Jun 17, 2026	104.00	104.00	101.00	101.00	100.01	-0.98%	6,148,700
Jun 15, 2026	107.00	108.00	101.00	102.00	101.00	-2.86%	49,974,600
Jun 12, 2026	103.00	107.00	103.00	105.00	103.97	0.96%	9,944,800
Jun 11, 2026	109.00	110.00	104.00	104.00	102.98	-5.45%	5,378,100
Jun 10, 2026	110.00	111.00	103.00	110.00	108.92	0.92%	54,607,100
Jun 9, 2026	100.00	110.00	97.00	109.00	107.93	9.00%	51,298,100
Jun 8, 2026	99.00	103.00	95.00	100.00	99.02	-	36,657,000
Jun 5, 2026	99.00	104.00	98.00	100.00	99.02	1.01%	33,392,800
Jun 4, 2026	104.00	104.00	97.00	99.00	98.03	-4.81%	19,655,300
Jun 3, 2026	112.00	113.00	99.00	104.00	102.98	-4.59%	37,500,500
Jun 2, 2026	99.00	109.00	92.00	109.00	107.93	7.92%	29,656,300
May 29, 2026	103.00	105.00	99.00	101.00	100.01	-1.94%	5,243,900
May 26, 2026	102.00	107.00	100.00	103.00	101.99	0.98%	44,271,100
May 25, 2026	98.00	104.00	98.00	102.00	101.00	3.03%	5,015,100
May 22, 2026	101.00	103.00	96.00	99.00	98.03	-1.00%	5,147,300
May 21, 2026	102.00	103.00	99.00	100.00	99.02	-0.99%	9,237,900
May 20, 2026	103.00	108.00	99.00	101.00	100.01	-1.94%	67,753,500
May 19, 2026	105.00	111.00	101.00	103.00	101.99	-2.83%	88,082,800
May 18, 2026	107.00	107.00	104.00	106.00	104.96	-2.75%	29,355,200
May 13, 2026	110.00	113.00	108.00	109.00	107.93	-1.80%	21,368,000
May 12, 2026	117.00	117.00	110.00	111.00	109.91	-5.13%	53,162,400
May 11, 2026	111.00	117.00	107.00	117.00	115.85	6.36%	52,494,900
May 8, 2026	113.00	115.00	110.00	110.00	108.92	-2.65%	17,845,300
May 7, 2026	116.00	118.00	112.00	113.00	111.89	-1.74%	46,536,900
May 6, 2026	112.00	118.00	110.00	115.00	113.87	2.68%	74,022,500