GPIX(GPIX)
GPIX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $56.42 | $56.42 | $56.18 | $56.38 | 1.37M |
| 8/6/2026 | $56.14 | $56.27 | $56.04 | $56.11 | 1.52M |
| 8/5/2026 | $56.40 | $56.52 | $56.17 | $56.19 | 1.96M |
| 8/4/2026 | $55.73 | $56.34 | $55.71 | $56.23 | 1.30M |
| 8/3/2026 | $55.22 | $55.62 | $55.13 | $55.59 | 1.16M |
| 7/31/2026 | $55.24 | $55.47 | $54.77 | $55.38 | 1.37M |
| 7/30/2026 | $54.66 | $55.09 | $54.56 | $55.04 | 1.09M |
| 7/29/2026 | $54.96 | $55.11 | $54.20 | $54.23 | 1.29M |
| 7/28/2026 | $54.84 | $55.09 | $54.64 | $54.97 | 1.02M |
| 7/27/2026 | $55.16 | $55.22 | $54.62 | $54.84 | 970,408 |
| 7/24/2026 | $54.75 | $55.09 | $54.66 | $54.78 | 1.04M |
| 7/23/2026 | $54.85 | $54.99 | $54.51 | $54.73 | 815,478 |
| 7/22/2026 | $55.33 | $55.46 | $55.25 | $55.31 | 793,304 |
| 7/21/2026 | $55.24 | $55.40 | $55.09 | $55.37 | 769,500 |
| 7/20/2026 | $55.28 | $55.37 | $54.92 | $54.97 | 934,605 |
| 7/17/2026 | $55.09 | $55.26 | $54.84 | $55.03 | 1.08M |
| 7/16/2026 | $55.65 | $55.66 | $55.28 | $55.46 | 970,931 |
| 7/15/2026 | $55.62 | $55.72 | $55.40 | $55.69 | 1.01M |
| 7/14/2026 | $55.43 | $55.59 | $55.32 | $55.51 | 818,804 |
| 7/13/2026 | $55.59 | $55.63 | $55.28 | $55.35 | 889,700 |
| 7/10/2026 | $55.50 | $55.72 | $55.30 | $55.70 | 719,995 |
| 7/9/2026 | $55.16 | $55.52 | $55.11 | $55.52 | 964,300 |
| 7/8/2026 | $55.02 | $55.15 | $54.71 | $55.11 | 952,100 |
| 7/7/2026 | $55.38 | $55.46 | $55.08 | $55.25 | 820,832 |
| 7/6/2026 | $55.17 | $55.53 | $55.17 | $55.47 | 960,306 |
| 7/2/2026 | $55.15 | $55.43 | $54.72 | $55.04 | 1.26M |
| 7/1/2026 | $55.08 | $55.32 | $54.88 | $55.11 | 1.21M |
| 6/30/2026 | $55.22 | $55.65 | $55.20 | $55.57 | 906,311 |
| 6/29/2026 | $54.88 | $55.22 | $54.57 | $55.19 | 808,694 |
| 6/26/2026 | $54.28 | $54.85 | $54.18 | $54.50 | 924,500 |
| 6/25/2026 | $55.03 | $55.04 | $54.37 | $54.62 | 1.08M |
| 6/24/2026 | $54.79 | $55.07 | $54.44 | $54.60 | 1.18M |
| 6/23/2026 | $54.80 | $55.02 | $54.54 | $54.64 | 1.11M |
| 6/22/2026 | $55.58 | $55.73 | $55.28 | $55.36 | 858,246 |
| 6/18/2026 | $55.54 | $55.58 | $55.28 | $55.50 | 728,200 |
| 6/17/2026 | $55.63 | $55.65 | $54.83 | $54.98 | 874,900 |
| 6/16/2026 | $55.80 | $55.84 | $55.52 | $55.54 | 582,400 |
| 6/15/2026 | $55.67 | $55.90 | $55.60 | $55.80 | 906,202 |
| 6/12/2026 | $54.83 | $55.11 | $54.49 | $54.97 | 720,133 |
| 6/11/2026 | $54.14 | $54.80 | $53.74 | $54.67 | 720,171 |
| 6/10/2026 | $54.24 | $54.67 | $53.78 | $53.79 | 922,500 |
| 6/9/2026 | $54.97 | $55.22 | $53.55 | $54.60 | 1.24M |
| 6/8/2026 | $54.91 | $55.11 | $54.65 | $54.73 | 1.38M |
| 6/5/2026 | $55.57 | $55.57 | $54.45 | $54.57 | 1.18M |
| 6/4/2026 | $55.49 | $55.83 | $55.43 | $55.78 | 729,737 |
| 6/3/2026 | $55.80 | $55.85 | $55.55 | $55.61 | 780,736 |
| 6/2/2026 | $55.74 | $55.91 | $55.71 | $55.88 | 660,900 |
| 6/1/2026 | $55.72 | $55.89 | $55.60 | $55.82 | 875,439 |
| 5/29/2026 | $56.08 | $56.19 | $56.01 | $56.12 | 833,336 |
| 5/28/2026 | $55.75 | $56.03 | $55.66 | $56.01 | 945,886 |
| 5/27/2026 | $55.79 | $55.79 | $55.61 | $55.75 | 871,941 |
| 5/26/2026 | $55.70 | $55.83 | $55.62 | $55.75 | 719,019 |
| 5/22/2026 | $55.55 | $55.63 | $55.40 | $55.46 | 743,917 |
| 5/21/2026 | $54.95 | $55.35 | $54.92 | $55.27 | 642,737 |
| 5/20/2026 | $54.78 | $55.17 | $54.71 | $55.16 | 2.25M |
| 5/19/2026 | $54.78 | $54.93 | $54.54 | $54.71 | 734,458 |
| 5/18/2026 | $55.31 | $55.45 | $54.66 | $54.99 | 895,400 |
| 5/15/2026 | $55.17 | $55.29 | $54.95 | $55.05 | 740,000 |
| 5/14/2026 | $55.32 | $55.62 | $55.26 | $55.58 | 1.28M |
| 5/13/2026 | $54.99 | $55.27 | $54.76 | $55.19 | 746,400 |
| 5/12/2026 | $54.91 | $55.00 | $54.57 | $54.95 | 701,000 |
| 5/11/2026 | $54.87 | $55.06 | $54.82 | $54.99 | 775,700 |