GP Petroleums Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	64.79	67.84	63.01	67.53	67.53	4.52%	275,742
Aug 19, 2026	63.69	65.42	63.69	64.61	64.61	3.69%	474,381
Aug 18, 2026	61.27	63.00	59.27	62.81	62.31	2.01%	288,388
Aug 17, 2026	61.65	63.95	59.00	61.57	61.08	-0.13%	130,079
Aug 14, 2026	62.79	62.79	60.06	61.65	61.16	-0.11%	136,725
Aug 13, 2026	62.75	65.88	59.62	61.72	61.23	-1.64%	560,313
Aug 12, 2026	63.74	64.15	62.10	62.75	62.25	0.67%	353,637
Aug 11, 2026	58.55	62.47	58.55	62.33	61.83	4.76%	480,222
Aug 10, 2026	57.00	59.56	57.00	59.50	59.03	4.88%	472,181
Aug 7, 2026	56.00	57.25	54.00	56.73	56.28	3.75%	311,905
Aug 6, 2026	52.08	54.68	52.00	54.68	54.24	4.99%	207,798
Aug 5, 2026	53.50	55.00	52.00	52.08	51.67	-4.84%	247,035
Aug 4, 2026	55.07	55.07	50.20	54.73	54.29	4.35%	911,500
Aug 3, 2026	52.45	52.45	52.45	52.45	52.03	4.98%	204,084
Jul 31, 2026	49.96	49.96	49.96	49.96	49.56	4.98%	221,232
Jul 30, 2026	43.07	47.59	43.07	47.59	47.21	4.99%	536,415
Jul 29, 2026	47.87	47.87	45.33	45.33	44.97	-4.99%	153,578
Jul 28, 2026	47.71	47.71	47.71	47.71	47.33	5.00%	729,249
Jul 27, 2026	45.44	45.44	45.44	45.44	45.08	4.99%	193,586
Jul 24, 2026	41.22	43.28	39.25	43.28	42.94	5.00%	320,256
Jul 23, 2026	39.30	41.22	38.35	41.22	40.89	4.99%	166,640
Jul 22, 2026	38.41	39.85	37.50	39.26	38.95	2.53%	74,647
Jul 21, 2026	37.00	38.36	36.12	38.29	37.99	4.79%	60,654
Jul 20, 2026	37.09	37.79	35.75	36.54	36.25	-1.48%	45,997
Jul 17, 2026	38.49	38.49	37.00	37.09	36.79	-3.64%	56,738
Jul 16, 2026	38.50	39.90	37.10	38.49	38.18	-0.05%	50,772
Jul 15, 2026	38.69	39.24	38.50	38.51	38.20	0.03%	17,668
Jul 14, 2026	39.49	39.49	38.17	38.50	38.19	-2.51%	43,673
Jul 13, 2026	38.90	40.00	37.30	39.49	39.18	2.12%	56,125
Jul 10, 2026	37.05	39.49	37.05	38.67	38.36	1.90%	23,937
Jul 9, 2026	38.25	38.47	37.00	37.95	37.65	-0.11%	24,715
Jul 8, 2026	39.64	39.64	37.70	37.99	37.69	-4.16%	43,052
Jul 7, 2026	38.65	40.40	37.80	39.64	39.32	2.59%	22,836
Jul 6, 2026	38.15	39.50	38.15	38.64	38.33	-0.05%	28,266
Jul 3, 2026	39.60	39.90	38.40	38.66	38.35	-1.88%	30,933
Jul 2, 2026	39.50	39.50	38.00	39.40	39.09	2.71%	28,772
Jul 1, 2026	38.50	38.93	38.06	38.36	38.05	0.18%	14,856
Jun 30, 2026	38.99	38.99	38.15	38.29	37.99	-2.74%	17,097
Jun 29, 2026	39.20	39.86	38.00	39.37	39.06	-1.23%	23,075
Jun 25, 2026	41.30	41.30	39.28	39.86	39.54	-2.16%	40,485
Jun 24, 2026	40.89	40.89	38.70	40.74	40.42	3.35%	52,827
Jun 23, 2026	40.00	40.15	39.01	39.42	39.11	-1.82%	23,323
Jun 22, 2026	40.00	40.99	39.60	40.15	39.83	0.68%	29,917
Jun 19, 2026	40.00	41.25	39.64	39.88	39.56	-1.53%	25,034
Jun 18, 2026	40.80	41.00	40.15	40.50	40.18	-0.05%	24,819
Jun 17, 2026	40.98	40.98	40.10	40.52	40.20	-0.15%	33,134
Jun 16, 2026	41.12	41.80	40.10	40.58	40.26	-1.34%	97,479
Jun 15, 2026	41.50	41.91	39.10	41.13	40.80	3.03%	124,437
Jun 12, 2026	38.25	39.92	37.10	39.92	39.60	5.00%	38,059
Jun 11, 2026	38.00	39.50	36.50	38.02	37.72	-0.60%	34,032