GEPIC Energy Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	7.20	7.87	7.15	7.71	7.71	7.83%	152,772,200
Feb 26, 2026	6.90	7.27	6.87	7.15	7.15	3.92%	51,589,990
Feb 25, 2026	6.81	6.99	6.81	6.88	6.88	1.18%	37,293,520
Feb 24, 2026	6.58	6.83	6.56	6.80	6.80	4.45%	42,244,060
Feb 13, 2026	6.74	6.77	6.51	6.51	6.51	-3.84%	35,376,890
Feb 12, 2026	6.70	6.91	6.68	6.77	6.77	2.11%	39,492,800
Feb 11, 2026	6.56	6.67	6.55	6.63	6.63	1.07%	18,010,160
Feb 10, 2026	6.66	6.67	6.56	6.56	6.56	-1.50%	21,164,280
Feb 9, 2026	6.72	6.74	6.63	6.66	6.66	-	20,381,980
Feb 6, 2026	6.61	6.75	6.58	6.66	6.66	0.30%	19,885,540
Feb 5, 2026	6.78	6.80	6.59	6.64	6.64	-2.21%	25,141,630
Feb 4, 2026	6.70	6.84	6.68	6.79	6.79	1.34%	25,215,460
Feb 3, 2026	6.81	6.86	6.64	6.70	6.70	-0.74%	31,673,690
Feb 2, 2026	7.00	7.03	6.75	6.75	6.75	-1.89%	24,452,100
Jan 30, 2026	6.85	6.92	6.75	6.88	6.88	0.58%	18,806,652
Jan 29, 2026	6.83	6.88	6.79	6.84	6.84	-0.29%	16,667,010
Jan 28, 2026	6.80	6.88	6.72	6.86	6.86	1.03%	18,766,680
Jan 27, 2026	6.90	6.90	6.70	6.79	6.79	-1.88%	22,544,680
Jan 26, 2026	6.93	6.97	6.87	6.92	6.92	-	23,572,620
Jan 23, 2026	6.93	6.96	6.88	6.92	6.92	-	21,884,710
Jan 22, 2026	6.95	6.97	6.87	6.92	6.92	-0.29%	19,129,480
Jan 21, 2026	6.99	7.02	6.88	6.94	6.94	-0.86%	25,334,310
Jan 20, 2026	6.90	7.00	6.86	7.00	7.00	1.60%	30,861,780
Jan 19, 2026	6.74	6.91	6.71	6.89	6.89	2.38%	26,163,180
Jan 16, 2026	6.80	6.90	6.71	6.73	6.73	-	30,282,090
Jan 15, 2026	6.64	6.75	6.61	6.73	6.73	1.36%	21,044,970
Jan 14, 2026	6.64	6.74	6.59	6.64	6.64	0.15%	26,128,050
Jan 13, 2026	6.58	6.71	6.53	6.63	6.63	0.76%	33,907,250
Jan 12, 2026	6.54	6.58	6.49	6.58	6.58	0.61%	22,323,100
Jan 9, 2026	6.50	6.54	6.47	6.54	6.54	0.62%	20,053,710
Jan 8, 2026	6.54	6.60	6.49	6.50	6.50	-0.76%	19,794,760
Jan 7, 2026	6.58	6.66	6.55	6.55	6.55	-0.46%	14,980,300
Jan 6, 2026	6.50	6.59	6.50	6.58	6.58	1.39%	14,246,880
Jan 5, 2026	6.46	6.51	6.44	6.49	6.49	0.62%	15,841,260
Dec 31, 2025	6.50	6.51	6.44	6.45	6.45	-0.77%	14,007,950
Dec 30, 2025	6.52	6.54	6.45	6.50	6.50	-0.61%	14,473,810
Dec 29, 2025	6.72	6.72	6.53	6.54	6.54	-2.10%	17,724,260
Dec 26, 2025	6.69	6.73	6.66	6.68	6.68	-0.30%	10,921,020
Dec 25, 2025	6.67	6.73	6.64	6.70	6.70	0.60%	10,798,070
Dec 24, 2025	6.64	6.70	6.61	6.66	6.66	-	10,109,960
Dec 23, 2025	6.63	6.74	6.63	6.66	6.66	0.60%	16,607,200
Dec 22, 2025	6.59	6.67	6.58	6.62	6.62	0.30%	9,461,140
Dec 19, 2025	6.55	6.63	6.52	6.60	6.60	0.61%	9,466,580
Dec 18, 2025	6.54	6.57	6.48	6.56	6.56	0.15%	8,737,000
Dec 17, 2025	6.54	6.57	6.47	6.55	6.55	0.46%	13,676,843
Dec 16, 2025	6.70	6.70	6.51	6.52	6.52	-2.40%	14,590,700
Dec 15, 2025	6.67	6.74	6.64	6.68	6.68	0.15%	13,661,320
Dec 12, 2025	6.56	6.68	6.55	6.67	6.67	1.83%	21,218,850
Dec 11, 2025	6.58	6.65	6.54	6.55	6.55	-0.30%	11,821,400
Dec 10, 2025	6.56	6.60	6.53	6.57	6.57	-	11,107,000