GP Petroleums Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	33.00	33.37	31.00	31.32	31.32	-2.31%	63,056
Jan 22, 2026	32.00	33.09	31.77	32.06	32.06	0.82%	27,885
Jan 21, 2026	32.40	32.50	30.00	31.80	31.80	-0.75%	106,973
Jan 20, 2026	32.70	32.70	32.00	32.04	32.04	-2.38%	37,646
Jan 19, 2026	33.10	33.43	32.20	32.82	32.82	-1.23%	35,947
Jan 16, 2026	34.04	34.44	33.05	33.23	33.23	-2.38%	55,381
Jan 14, 2026	33.75	35.69	33.58	34.04	34.04	0.89%	82,318
Jan 13, 2026	33.56	34.50	33.36	33.74	33.74	0.45%	45,201
Jan 12, 2026	34.04	34.04	33.10	33.59	33.59	-1.32%	44,273
Jan 9, 2026	34.51	34.66	33.71	34.04	34.04	-0.61%	49,977
Jan 8, 2026	35.79	35.79	34.00	34.25	34.25	-3.03%	59,495
Jan 7, 2026	35.55	35.79	34.97	35.32	35.32	0.37%	30,980
Jan 6, 2026	35.01	37.05	34.80	35.19	35.19	0.31%	47,527
Jan 5, 2026	35.79	36.47	34.76	35.08	35.08	-1.98%	43,950
Jan 2, 2026	35.20	36.07	34.81	35.79	35.79	3.02%	41,632
Jan 1, 2026	35.00	35.79	34.40	34.74	34.74	-1.28%	53,647
Dec 31, 2025	34.86	35.80	34.67	35.19	35.19	0.95%	61,367
Dec 30, 2025	35.53	35.54	34.00	34.86	34.86	-1.89%	63,463
Dec 29, 2025	35.20	36.10	35.20	35.53	35.53	-0.42%	67,232
Dec 26, 2025	35.64	35.90	35.28	35.68	35.68	-0.64%	33,822
Dec 24, 2025	36.45	36.50	35.72	35.91	35.91	-0.99%	33,865
Dec 23, 2025	36.00	36.89	35.46	36.27	36.27	1.34%	49,249
Dec 22, 2025	36.45	36.45	35.20	35.79	35.79	0.20%	40,238
Dec 19, 2025	35.50	36.40	35.06	35.72	35.72	0.34%	34,177
Dec 18, 2025	36.50	36.50	35.25	35.60	35.60	-2.47%	20,590
Dec 17, 2025	36.00	36.73	35.51	36.50	36.50	1.67%	26,726
Dec 16, 2025	35.34	36.40	35.34	35.90	35.90	1.58%	40,983
Dec 15, 2025	35.19	35.50	35.00	35.34	35.34	0.43%	21,255
Dec 12, 2025	35.23	35.87	35.00	35.19	35.19	1.32%	42,528
Dec 11, 2025	35.32	35.67	32.91	34.73	34.73	-1.67%	112,220
Dec 10, 2025	35.61	36.04	35.10	35.32	35.32	-0.81%	25,139
Dec 9, 2025	35.00	36.40	34.51	35.61	35.61	1.98%	35,830
Dec 8, 2025	36.15	36.15	34.50	34.92	34.92	-3.40%	71,210
Dec 5, 2025	36.45	36.50	35.75	36.15	36.15	1.12%	36,087
Dec 4, 2025	36.47	36.99	35.00	35.75	35.75	-1.97%	55,879
Dec 3, 2025	37.45	37.45	36.20	36.47	36.47	-1.80%	33,777
Dec 2, 2025	37.99	37.99	37.00	37.14	37.14	-1.54%	20,773
Dec 1, 2025	37.40	38.00	37.40	37.72	37.72	-	18,094
Nov 28, 2025	37.50	38.25	37.21	37.72	37.72	0.03%	26,159
Nov 27, 2025	38.50	38.50	37.24	37.71	37.71	0.91%	33,564
Nov 26, 2025	35.81	38.55	35.67	37.37	37.37	3.89%	68,034
Nov 25, 2025	36.50	36.64	35.81	35.97	35.97	-0.36%	38,562
Nov 24, 2025	37.39	37.40	36.00	36.10	36.10	-2.56%	67,606
Nov 21, 2025	37.75	37.75	37.00	37.05	37.05	-1.04%	58,156
Nov 20, 2025	37.40	37.91	37.12	37.44	37.44	0.24%	60,873
Nov 19, 2025	37.45	38.19	37.25	37.35	37.35	-1.27%	99,792
Nov 18, 2025	38.48	38.48	37.25	37.83	37.83	-0.94%	54,517
Nov 17, 2025	38.52	38.66	38.10	38.19	38.19	-1.04%	44,122
Nov 14, 2025	38.70	39.00	38.50	38.59	38.59	-0.36%	35,305
Nov 13, 2025	38.82	39.67	38.25	38.73	38.73	-1.60%	68,368