GP Petroleums Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	43.03	47.55	43.03	47.55	47.55	4.99%	34,129
Jul 29, 2026	47.67	48.95	45.29	45.29	45.29	-4.99%	59,938
Jul 28, 2026	47.67	47.67	47.67	47.67	47.67	5.00%	13,161
Jul 27, 2026	45.40	45.40	45.40	45.40	45.40	5.00%	2,831
Jul 24, 2026	42.21	43.24	39.15	43.24	43.24	4.98%	20,460
Jul 23, 2026	39.95	41.19	38.51	41.19	41.19	5.00%	16,101
Jul 22, 2026	39.50	39.85	37.50	39.23	39.23	3.35%	15,910
Jul 21, 2026	37.00	38.00	36.00	37.96	37.96	1.93%	7,202
Jul 20, 2026	37.25	37.50	36.12	37.24	37.24	-0.43%	13,172
Jul 17, 2026	37.55	39.19	37.00	37.40	37.40	-1.19%	5,428
Jul 16, 2026	39.24	39.24	37.50	37.85	37.85	-0.94%	1,233
Jul 15, 2026	37.51	39.28	37.51	38.21	38.21	-0.78%	1,175
Jul 14, 2026	38.79	39.39	38.05	38.51	38.51	-1.68%	8,005
Jul 13, 2026	37.82	39.80	37.56	39.17	39.17	0.31%	6,469
Jul 10, 2026	39.30	39.30	38.06	39.05	39.05	3.91%	2,449
Jul 9, 2026	37.98	38.85	37.22	37.58	37.58	-1.62%	4,356
Jul 8, 2026	39.65	39.65	38.05	38.20	38.20	-3.51%	3,980
Jul 7, 2026	38.50	39.60	38.01	39.59	39.59	2.04%	6,072
Jul 6, 2026	39.00	39.30	38.80	38.80	38.80	-0.51%	4,395
Jul 3, 2026	38.37	39.50	38.37	39.00	39.00	-1.42%	5,519
Jul 2, 2026	39.95	39.95	38.25	39.56	39.56	3.42%	5,279
Jul 1, 2026	37.83	38.91	37.83	38.25	38.25	1.11%	1,355
Jun 30, 2026	38.90	38.90	37.57	37.83	37.83	-3.00%	1,351
Jun 29, 2026	40.70	40.70	38.25	39.00	39.00	-1.44%	515
Jun 25, 2026	41.29	41.70	39.51	39.57	39.57	-2.44%	3,548
Jun 24, 2026	39.00	41.19	39.00	40.56	40.56	1.71%	9,890
Jun 23, 2026	39.45	40.39	39.15	39.88	39.88	-0.92%	4,745
Jun 22, 2026	40.30	41.09	39.48	40.25	40.25	2.63%	6,106
Jun 19, 2026	40.60	41.00	39.20	39.22	39.22	-3.16%	7,918
Jun 18, 2026	40.50	41.45	40.10	40.50	40.50	-	3,694
Jun 17, 2026	40.80	40.80	39.53	40.50	40.50	-0.74%	883
Jun 16, 2026	41.75	41.75	40.00	40.80	40.80	-0.32%	1,759
Jun 15, 2026	40.40	41.89	38.60	40.93	40.93	1.87%	9,807
Jun 12, 2026	38.59	40.40	38.00	40.18	40.18	4.42%	12,001
Jun 11, 2026	37.05	38.50	37.05	38.48	38.48	0.60%	8,133
Jun 10, 2026	38.60	39.98	38.25	38.25	38.25	-4.99%	14,054
Jun 9, 2026	39.70	40.65	38.95	40.26	40.26	1.80%	3,404
Jun 8, 2026	42.00	42.39	38.85	39.55	39.55	-6.52%	17,328
Jun 5, 2026	43.89	44.58	41.80	42.31	42.31	-1.67%	46,874
Jun 4, 2026	42.19	43.45	42.11	43.03	43.03	2.53%	20,082
Jun 3, 2026	40.65	42.59	40.31	41.97	41.97	4.64%	34,682
Jun 2, 2026	38.32	41.00	37.79	40.11	40.11	4.62%	22,228
Jun 1, 2026	39.30	40.00	36.46	38.34	38.34	5.13%	37,681
May 29, 2026	39.49	39.49	35.92	36.47	36.47	-0.44%	25,718
May 27, 2026	33.99	38.60	33.84	36.63	36.63	10.20%	26,268
May 26, 2026	33.41	34.10	32.90	33.24	33.24	-0.03%	4,466
May 25, 2026	32.56	33.63	32.55	33.25	33.25	1.09%	4,946
May 22, 2026	32.96	33.55	32.07	32.89	32.89	0.18%	4,968
May 21, 2026	37.75	37.75	32.80	32.83	32.83	0.06%	2,348
May 20, 2026	32.51	33.20	32.51	32.81	32.81	-1.17%	656