GP Petroleums Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	27.50	28.40	27.01	27.25	27.25	-0.29%	140,569
Mar 24, 2026	28.70	28.77	26.91	27.33	27.33	1.00%	120,584
Mar 23, 2026	28.10	28.45	27.05	27.06	27.06	-4.18%	167,891
Mar 20, 2026	28.70	28.98	28.10	28.24	28.24	-0.25%	124,616
Mar 19, 2026	29.90	29.90	28.10	28.31	28.31	-3.35%	72,377
Mar 18, 2026	28.29	29.81	28.29	29.29	29.29	3.53%	150,055
Mar 17, 2026	28.94	29.49	28.00	28.29	28.29	-1.12%	109,576
Mar 16, 2026	30.10	30.59	28.27	28.61	28.61	-6.50%	134,842
Mar 13, 2026	32.10	32.79	30.20	30.60	30.60	-2.76%	88,871
Mar 12, 2026	30.35	31.75	30.35	31.47	31.47	3.45%	48,780
Mar 11, 2026	31.80	31.80	30.10	30.42	30.42	-1.71%	90,294
Mar 10, 2026	31.25	31.86	30.61	30.95	30.95	1.14%	67,716
Mar 9, 2026	31.20	31.90	30.50	30.60	30.60	-1.42%	50,255
Mar 6, 2026	31.62	32.72	30.55	31.04	31.04	-1.83%	39,987
Mar 5, 2026	32.50	33.12	31.50	31.62	31.62	-1.62%	78,120
Mar 4, 2026	30.00	32.88	30.00	32.14	32.14	3.31%	156,614
Mar 2, 2026	31.55	31.92	31.00	31.11	31.11	-3.02%	68,289
Feb 27, 2026	32.00	32.79	32.00	32.08	32.08	-0.28%	36,833
Feb 26, 2026	32.30	32.96	31.90	32.17	32.17	-1.20%	66,767
Feb 25, 2026	32.97	33.49	31.99	32.56	32.56	0.74%	14,148
Feb 24, 2026	33.13	33.84	32.13	32.32	32.32	-1.49%	27,584
Feb 23, 2026	33.00	34.29	32.51	32.81	32.81	-0.61%	25,775
Feb 20, 2026	33.51	33.60	32.91	33.01	33.01	-1.52%	18,098
Feb 19, 2026	33.76	34.12	33.12	33.52	33.52	-0.24%	20,414
Feb 18, 2026	34.45	34.45	33.27	33.60	33.60	-0.21%	13,172
Feb 17, 2026	32.55	33.99	32.55	33.67	33.67	2.97%	38,708
Feb 16, 2026	35.50	35.50	31.65	32.70	32.70	-6.33%	98,938
Feb 13, 2026	34.00	35.45	33.05	34.91	34.91	2.77%	61,512
Feb 12, 2026	34.95	34.95	33.55	33.97	33.97	-2.41%	43,302
Feb 11, 2026	34.20	35.00	33.61	34.81	34.81	1.90%	49,175
Feb 10, 2026	33.01	34.50	33.01	34.16	34.16	3.48%	98,124
Feb 9, 2026	33.10	33.36	32.70	33.01	33.01	1.44%	47,514
Feb 6, 2026	33.49	33.49	31.81	32.54	32.54	-1.63%	40,583
Feb 5, 2026	33.34	33.50	32.80	33.08	33.08	-0.21%	35,442
Feb 4, 2026	33.10	33.50	32.57	33.15	33.15	1.81%	56,511
Feb 3, 2026	34.00	34.00	32.02	32.56	32.56	2.36%	30,118
Feb 2, 2026	33.77	33.77	31.51	31.81	31.81	-1.06%	46,700
Feb 1, 2026	33.07	33.79	32.00	32.15	32.15	-4.26%	47,051
Jan 30, 2026	32.81	33.96	32.40	33.58	33.58	2.35%	41,051
Jan 29, 2026	33.05	33.39	32.11	32.81	32.81	-0.24%	51,819
Jan 28, 2026	31.05	33.49	31.05	32.89	32.89	5.55%	77,177
Jan 27, 2026	31.93	31.93	30.92	31.16	31.16	-0.51%	45,989
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