GPAT(GPAT)
GPAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $10.80 | $10.80 | $10.80 | $10.80 | 320 |
| 5/20/2026 | $10.90 | $11.21 | $10.90 | $10.98 | 3,414 |
| 5/19/2026 | $10.81 | $10.81 | $10.81 | $10.81 | - |
| 5/18/2026 | $10.81 | $10.81 | $10.81 | $10.81 | 317 |
| 5/15/2026 | $10.80 | $10.82 | $10.80 | $10.82 | 430 |
| 5/14/2026 | $10.78 | $10.84 | $10.78 | $10.84 | 2,300 |
| 5/13/2026 | $10.89 | $10.89 | $10.89 | $10.89 | - |
| 5/12/2026 | $10.89 | $10.89 | $10.89 | $10.89 | 2.60M |
| 5/11/2026 | $10.89 | $10.89 | $10.79 | $10.79 | 625,300 |
| 5/8/2026 | $10.98 | $11.00 | $10.81 | $10.81 | 700 |
| 5/7/2026 | $10.80 | $10.80 | $10.80 | $10.80 | 101 |
| 5/6/2026 | $10.84 | $10.84 | $10.84 | $10.84 | 200 |
| 5/5/2026 | $10.81 | $10.84 | $10.81 | $10.84 | 800 |
| 5/4/2026 | $10.79 | $10.79 | $10.79 | $10.79 | 300 |
| 5/1/2026 | $10.81 | $10.81 | $10.81 | $10.81 | - |
| 4/30/2026 | $10.81 | $10.81 | $10.81 | $10.81 | 104 |
| 4/29/2026 | $10.79 | $10.81 | $10.79 | $10.81 | 201 |
| 4/28/2026 | $10.81 | $10.81 | $10.81 | $10.81 | 700 |
| 4/27/2026 | $11.00 | $11.00 | $10.84 | $10.89 | 2,900 |
| 4/24/2026 | $10.85 | $10.86 | $10.82 | $10.82 | 796,500 |
| 4/23/2026 | $10.85 | $10.87 | $10.85 | $10.86 | 825,713 |
| 4/22/2026 | $10.81 | $10.85 | $10.81 | $10.82 | 52,300 |
| 4/21/2026 | $10.82 | $10.82 | $10.82 | $10.82 | 200 |
| 4/20/2026 | $10.85 | $10.86 | $10.82 | $10.84 | 151,708 |
| 4/17/2026 | $10.85 | $10.89 | $10.82 | $10.89 | 100,600 |
| 4/16/2026 | $10.83 | $10.89 | $10.83 | $10.89 | 700 |
| 4/15/2026 | $10.88 | $10.88 | $10.82 | $10.86 | 6,011 |
| 4/14/2026 | $10.88 | $10.88 | $10.86 | $10.88 | 20,602 |
| 4/13/2026 | $10.83 | $10.85 | $10.83 | $10.85 | 1,533 |
| 4/10/2026 | $10.85 | $10.87 | $10.82 | $10.87 | 3,700 |
| 4/9/2026 | $10.84 | $10.85 | $10.83 | $10.84 | 203,200 |
| 4/8/2026 | $10.83 | $10.83 | $10.83 | $10.83 | 1,900 |
| 4/7/2026 | $10.81 | $10.84 | $10.81 | $10.83 | 86,237 |
| 4/6/2026 | $10.85 | $10.85 | $10.85 | $10.85 | 1,700 |
| 4/2/2026 | $10.84 | $10.88 | $10.83 | $10.88 | 22,700 |
| 4/1/2026 | $10.84 | $10.84 | $10.82 | $10.84 | 1.12M |
| 3/31/2026 | $10.83 | $10.84 | $10.81 | $10.84 | 1.65M |
| 3/30/2026 | $10.83 | $10.83 | $10.80 | $10.82 | 660,738 |
| 3/27/2026 | $10.83 | $10.83 | $10.81 | $10.82 | 2,503 |
| 3/26/2026 | $10.82 | $10.83 | $10.80 | $10.83 | 514,605 |
| 3/25/2026 | $10.80 | $10.80 | $10.80 | $10.80 | 120,015 |
| 3/24/2026 | $10.80 | $10.80 | $10.80 | $10.80 | 120,017 |
| 3/23/2026 | $10.82 | $10.82 | $10.81 | $10.82 | 2,726 |
| 3/20/2026 | $10.79 | $10.82 | $10.79 | $10.82 | 88,933 |
| 3/19/2026 | $10.79 | $10.81 | $10.78 | $10.78 | 4,000 |
| 3/18/2026 | $10.79 | $10.80 | $10.79 | $10.80 | 5,300 |
| 3/17/2026 | $10.78 | $10.81 | $10.78 | $10.80 | 31,400 |
| 3/16/2026 | $10.80 | $10.80 | $10.78 | $10.80 | 7,900 |
| 3/13/2026 | $10.79 | $10.80 | $10.79 | $10.79 | 545,655 |
| 3/12/2026 | $10.78 | $10.80 | $10.78 | $10.80 | 102,940 |
| 3/11/2026 | $10.78 | $10.78 | $10.78 | $10.78 | 3 |
| 3/10/2026 | $10.77 | $10.79 | $10.77 | $10.79 | 67,900 |
| 3/9/2026 | $10.79 | $10.79 | $10.77 | $10.77 | 1,013 |
| 3/6/2026 | $10.78 | $10.78 | $10.78 | $10.78 | 16 |
| 3/5/2026 | $10.78 | $10.78 | $10.78 | $10.78 | 2 |
| 3/4/2026 | $10.78 | $10.78 | $10.78 | $10.78 | 2 |
| 3/3/2026 | $10.78 | $10.78 | $10.78 | $10.78 | 62,300 |
| 3/2/2026 | $10.78 | $10.78 | $10.78 | $10.78 | 338 |
| 2/27/2026 | $10.78 | $10.78 | $10.78 | $10.78 | 300 |
| 2/26/2026 | $10.78 | $10.78 | $10.78 | $10.78 | 507 |
| 2/25/2026 | $10.78 | $10.79 | $10.78 | $10.79 | 3,600 |
| 2/24/2026 | $10.78 | $10.78 | $10.78 | $10.78 | 150,527 |
| 2/23/2026 | $10.77 | $10.78 | $10.77 | $10.78 | 35,000 |
| 2/20/2026 | $10.76 | $10.76 | $10.76 | $10.76 | 62 |