GP Petroleums Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	33.30	38.50	33.30	36.62	36.62	10.07%	530,109
May 26, 2026	34.00	34.50	32.56	33.27	33.27	-0.06%	50,048
May 25, 2026	33.00	33.78	33.00	33.29	33.29	2.02%	44,898
May 22, 2026	33.21	33.21	32.20	32.63	32.63	-0.76%	36,877
May 21, 2026	33.09	33.70	32.22	32.88	32.88	-0.24%	22,020
May 20, 2026	33.02	33.05	32.50	32.96	32.96	0.30%	27,837
May 19, 2026	33.15	33.73	32.53	32.86	32.86	-0.87%	32,818
May 18, 2026	33.85	33.85	32.50	33.15	33.15	-0.03%	21,409
May 15, 2026	34.00	34.00	32.50	33.16	33.16	-0.21%	22,170
May 14, 2026	33.97	34.39	33.00	33.23	33.23	-0.30%	30,119
May 13, 2026	33.20	33.49	32.51	33.33	33.33	-0.39%	27,589
May 12, 2026	33.40	34.97	33.40	33.46	33.46	-2.53%	41,310
May 11, 2026	35.00	35.00	34.17	34.33	34.33	-3.43%	40,816
May 8, 2026	36.00	36.00	34.50	35.55	35.55	0.59%	87,835
May 7, 2026	34.00	35.70	34.00	35.34	35.34	4.22%	103,276
May 6, 2026	33.99	34.25	33.22	33.91	33.91	1.71%	61,977
May 5, 2026	33.12	33.50	33.00	33.34	33.34	0.66%	17,451
May 4, 2026	33.30	33.59	33.00	33.12	33.12	0.76%	19,779
Apr 30, 2026	33.59	33.60	32.50	32.87	32.87	-1.76%	28,049
Apr 29, 2026	33.01	33.95	33.01	33.46	33.46	1.36%	35,982
Apr 28, 2026	32.69	33.54	32.69	33.01	33.01	0.70%	28,480
Apr 27, 2026	31.40	32.93	31.40	32.78	32.78	2.12%	30,368
Apr 24, 2026	32.90	32.90	32.00	32.10	32.10	-1.47%	13,007
Apr 23, 2026	32.60	33.20	32.35	32.58	32.58	-1.87%	31,333
Apr 22, 2026	32.90	33.57	32.90	33.20	33.20	0.09%	23,256
Apr 21, 2026	33.40	33.99	33.00	33.17	33.17	-1.72%	38,338
Apr 20, 2026	33.78	34.40	32.21	33.75	33.75	-	60,136
Apr 17, 2026	33.40	33.99	33.40	33.75	33.75	0.48%	51,423
Apr 16, 2026	34.60	34.86	33.36	33.59	33.59	-1.41%	83,392
Apr 15, 2026	33.50	34.40	32.79	34.07	34.07	5.28%	135,769
Apr 13, 2026	32.35	32.81	31.50	32.36	32.36	-2.82%	79,733
Apr 10, 2026	33.00	33.50	32.67	33.30	33.30	2.59%	90,939
Apr 9, 2026	31.10	33.68	30.69	32.46	32.46	4.37%	230,745
Apr 8, 2026	31.70	32.10	30.60	31.10	31.10	3.60%	148,439
Apr 7, 2026	28.65	30.28	28.48	30.02	30.02	4.64%	109,334
Apr 6, 2026	27.64	28.90	27.20	28.69	28.69	4.82%	78,335
Apr 2, 2026	25.75	27.57	25.12	27.37	27.37	5.76%	56,962
Apr 1, 2026	24.50	25.92	24.50	25.88	25.88	8.10%	55,873
Mar 30, 2026	25.20	25.51	23.25	23.94	23.94	-6.59%	116,967
Mar 27, 2026	27.00	27.94	25.50	25.63	25.63	-5.94%	202,733
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