GP Petroleums Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	43.07	47.59	43.07	47.59	47.59	4.99%	536,415
Jul 29, 2026	47.87	47.87	45.33	45.33	45.33	-4.99%	153,578
Jul 28, 2026	47.71	47.71	47.71	47.71	47.71	5.00%	729,249
Jul 27, 2026	45.44	45.44	45.44	45.44	45.44	4.99%	193,586
Jul 24, 2026	41.22	43.28	39.25	43.28	43.28	5.00%	320,256
Jul 23, 2026	39.30	41.22	38.35	41.22	41.22	4.99%	166,640
Jul 22, 2026	38.41	39.85	37.50	39.26	39.26	2.53%	74,647
Jul 21, 2026	37.00	38.36	36.12	38.29	38.29	4.79%	60,654
Jul 20, 2026	37.09	37.79	35.75	36.54	36.54	-1.48%	45,997
Jul 17, 2026	38.49	38.49	37.00	37.09	37.09	-3.64%	56,738
Jul 16, 2026	38.50	39.90	37.10	38.49	38.49	-0.05%	50,772
Jul 15, 2026	38.69	39.24	38.50	38.51	38.51	0.03%	17,668
Jul 14, 2026	39.49	39.49	38.17	38.50	38.50	-2.51%	43,673
Jul 13, 2026	38.90	40.00	37.30	39.49	39.49	2.12%	56,125
Jul 10, 2026	37.05	39.49	37.05	38.67	38.67	1.90%	23,937
Jul 9, 2026	38.25	38.47	37.00	37.95	37.95	-0.11%	24,715
Jul 8, 2026	39.64	39.64	37.70	37.99	37.99	-4.16%	43,052
Jul 7, 2026	38.65	40.40	37.80	39.64	39.64	2.59%	22,836
Jul 6, 2026	38.15	39.50	38.15	38.64	38.64	-0.05%	28,266
Jul 3, 2026	39.60	39.90	38.40	38.66	38.66	-1.88%	30,933
Jul 2, 2026	39.50	39.50	38.00	39.40	39.40	2.71%	28,772
Jul 1, 2026	38.50	38.93	38.06	38.36	38.36	0.18%	14,856
Jun 30, 2026	38.99	38.99	38.15	38.29	38.29	-2.74%	17,097
Jun 29, 2026	39.20	39.86	38.00	39.37	39.37	-1.23%	23,075
Jun 25, 2026	41.30	41.30	39.28	39.86	39.86	-2.16%	40,485
Jun 24, 2026	40.89	40.89	38.70	40.74	40.74	3.35%	52,827
Jun 23, 2026	40.00	40.15	39.01	39.42	39.42	-1.82%	23,323
Jun 22, 2026	40.00	40.99	39.60	40.15	40.15	0.68%	29,917
Jun 19, 2026	40.00	41.25	39.64	39.88	39.88	-1.53%	25,034
Jun 18, 2026	40.80	41.00	40.15	40.50	40.50	-0.05%	24,819
Jun 17, 2026	40.98	40.98	40.10	40.52	40.52	-0.15%	33,134
Jun 16, 2026	41.12	41.80	40.10	40.58	40.58	-1.34%	97,479
Jun 15, 2026	41.50	41.91	39.10	41.13	41.13	3.03%	124,437
Jun 12, 2026	38.25	39.92	37.10	39.92	39.92	5.00%	38,059
Jun 11, 2026	38.00	39.50	36.50	38.02	38.02	-0.60%	34,032
Jun 10, 2026	40.17	40.17	38.25	38.25	38.25	-4.99%	118,669
Jun 9, 2026	39.32	40.70	39.18	40.26	40.26	0.73%	71,160
Jun 8, 2026	42.20	42.20	38.55	39.97	39.97	-5.28%	111,834
Jun 5, 2026	43.23	44.83	41.50	42.20	42.20	-1.91%	338,461
Jun 4, 2026	41.99	43.35	41.98	43.02	43.02	2.48%	266,184
Jun 3, 2026	40.46	42.50	40.06	41.98	41.98	4.27%	431,047
Jun 2, 2026	37.96	41.10	37.56	40.26	40.26	4.71%	278,229
Jun 1, 2026	37.30	40.90	36.00	38.45	38.45	5.49%	313,924
May 29, 2026	37.30	37.78	36.01	36.45	36.45	-0.46%	124,645
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