GPAT(GPAT)
GPAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $10.90 | $11.04 | $10.90 | $11.04 | - |
| 7/30/2026 | $10.92 | $10.92 | $10.92 | $10.92 | 15,525 |
| 7/29/2026 | $10.92 | $10.92 | $10.91 | $10.91 | 3,200 |
| 7/28/2026 | $10.92 | $10.93 | $10.91 | $10.91 | 1,921 |
| 7/27/2026 | $10.91 | $10.91 | $10.91 | $10.91 | 835 |
| 7/24/2026 | $10.91 | $10.91 | $10.91 | $10.91 | - |
| 7/23/2026 | $10.91 | $10.91 | $10.91 | $10.91 | 69,227 |
| 7/22/2026 | $11.00 | $11.00 | $10.91 | $10.93 | 356,600 |
| 7/21/2026 | $10.91 | $10.91 | $10.91 | $10.91 | 1,400 |
| 7/20/2026 | $11.01 | $11.01 | $11.01 | $11.01 | 3 |
| 7/17/2026 | $11.01 | $11.01 | $11.01 | $11.01 | 8 |
| 7/16/2026 | $11.01 | $11.01 | $11.01 | $11.01 | - |
| 7/15/2026 | $11.01 | $11.01 | $11.01 | $11.01 | - |
| 7/14/2026 | $11.01 | $11.01 | $11.01 | $11.01 | - |
| 7/13/2026 | $11.06 | $11.06 | $11.01 | $11.01 | 316 |
| 7/10/2026 | $11.11 | $11.11 | $11.11 | $11.11 | 3 |
| 7/9/2026 | $11.16 | $11.16 | $10.88 | $11.11 | 6,400 |
| 7/8/2026 | $10.87 | $10.87 | $10.87 | $10.87 | 23,726 |
| 7/7/2026 | $10.87 | $10.87 | $10.87 | $10.87 | 26 |
| 7/6/2026 | $10.87 | $10.87 | $10.87 | $10.87 | 16 |
| 7/2/2026 | $10.87 | $10.87 | $10.87 | $10.87 | 16 |
| 7/1/2026 | $10.87 | $10.87 | $10.87 | $10.87 | 5 |
| 6/30/2026 | $10.87 | $10.87 | $10.87 | $10.87 | 3 |
| 6/29/2026 | $11.17 | $11.17 | $10.87 | $10.87 | 6,500 |
| 6/26/2026 | $10.88 | $10.88 | $10.88 | $10.88 | 3 |
| 6/25/2026 | $10.88 | $10.88 | $10.88 | $10.88 | 300 |
| 6/24/2026 | $10.88 | $10.88 | $10.88 | $10.88 | 600 |
| 6/23/2026 | $10.90 | $10.90 | $10.90 | $10.90 | - |
| 6/22/2026 | $10.88 | $10.90 | $10.86 | $10.90 | 500,600 |
| 6/18/2026 | $10.89 | $10.89 | $10.88 | $10.88 | 1,228 |
| 6/17/2026 | $10.88 | $10.88 | $10.86 | $10.88 | 899,113 |
| 6/16/2026 | $10.90 | $10.90 | $10.90 | $10.90 | 200 |
| 6/15/2026 | $10.94 | $10.94 | $10.92 | $10.92 | 1,633 |
| 6/12/2026 | $10.85 | $12.00 | $10.84 | $10.84 | 38,200 |
| 6/11/2026 | $10.83 | $10.83 | $10.83 | $10.83 | - |
| 6/10/2026 | $10.83 | $10.83 | $10.83 | $10.83 | - |
| 6/9/2026 | $10.83 | $10.83 | $10.83 | $10.83 | - |
| 6/8/2026 | $10.84 | $10.84 | $10.83 | $10.83 | 10,012 |
| 6/5/2026 | $10.83 | $10.83 | $10.83 | $10.83 | 31 |
| 6/4/2026 | $10.83 | $10.83 | $10.83 | $10.83 | 12 |
| 6/3/2026 | $10.83 | $10.83 | $10.83 | $10.83 | - |
| 6/2/2026 | $10.83 | $10.83 | $10.83 | $10.83 | - |
| 6/1/2026 | $10.83 | $10.83 | $10.83 | $10.83 | - |
| 5/29/2026 | $10.83 | $10.83 | $10.83 | $10.83 | 3 |
| 5/28/2026 | $10.83 | $10.83 | $10.83 | $10.83 | - |
| 5/27/2026 | $10.83 | $10.83 | $10.83 | $10.83 | 10 |
| 5/26/2026 | $10.83 | $10.83 | $10.83 | $10.83 | 135 |
| 5/22/2026 | $10.83 | $10.83 | $10.83 | $10.83 | 600 |
| 5/21/2026 | $10.80 | $10.80 | $10.80 | $10.80 | 407 |
| 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 |