GPN(GPN)
GPN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $67.57 | $69.99 | $67.50 | $69.80 | 3.92M |
| 6/25/2026 | $67.46 | $69.19 | $66.89 | $68.16 | 4.24M |
| 6/24/2026 | $64.40 | $67.39 | $64.40 | $67.08 | 5.92M |
| 6/23/2026 | $64.72 | $65.50 | $63.66 | $64.28 | 2.87M |
| 6/22/2026 | $66.08 | $67.51 | $64.94 | $65.09 | 3.36M |
| 6/18/2026 | $66.64 | $67.98 | $65.81 | $66.88 | 6.12M |
| 6/17/2026 | $68.06 | $70.11 | $65.85 | $66.36 | 3.82M |
| 6/16/2026 | $67.85 | $69.26 | $67.39 | $68.49 | 4.90M |
| 6/15/2026 | $69.18 | $70.50 | $67.09 | $67.48 | 3.60M |
| 6/12/2026 | $65.95 | $68.03 | $65.62 | $67.71 | 4.20M |
| 6/11/2026 | $62.78 | $65.53 | $61.16 | $65.44 | 5.01M |
| 6/10/2026 | $63.07 | $64.32 | $62.24 | $62.47 | 3.79M |
| 6/9/2026 | $63.92 | $66.27 | $63.20 | $63.81 | 4.01M |
| 6/8/2026 | $65.86 | $66.51 | $64.32 | $64.50 | 3.22M |
| 6/5/2026 | $67.38 | $67.53 | $65.03 | $66.32 | 4.60M |
| 6/4/2026 | $69.25 | $70.33 | $67.63 | $67.81 | 5.12M |
| 6/3/2026 | $73.00 | $73.17 | $63.80 | $67.85 | 11.52M |
| 6/2/2026 | $74.33 | $74.85 | $73.03 | $74.03 | 3.73M |
| 6/1/2026 | $75.75 | $76.06 | $73.91 | $75.46 | 5.34M |
| 5/29/2026 | $74.00 | $75.66 | $73.53 | $75.51 | 3.97M |
| 5/28/2026 | $73.02 | $75.11 | $72.58 | $73.95 | 3.04M |
| 5/27/2026 | $73.41 | $75.60 | $73.11 | $73.46 | 3.58M |
| 5/26/2026 | $73.23 | $73.75 | $72.29 | $73.28 | 2.33M |
| 5/22/2026 | $72.64 | $74.00 | $72.53 | $73.26 | 2.09M |
| 5/21/2026 | $70.12 | $73.00 | $69.15 | $72.59 | 4.88M |
| 5/20/2026 | $68.47 | $70.91 | $66.76 | $70.78 | 3.41M |
| 5/19/2026 | $69.52 | $70.00 | $67.61 | $67.94 | 3.64M |
| 5/18/2026 | $67.43 | $69.90 | $67.30 | $68.67 | 2.87M |
| 5/15/2026 | $67.92 | $68.84 | $67.21 | $67.58 | 2.57M |
| 5/14/2026 | $67.36 | $68.15 | $66.38 | $67.33 | 2.17M |
| 5/13/2026 | $67.99 | $67.99 | $66.13 | $67.01 | 3.43M |
| 5/12/2026 | $68.77 | $69.47 | $67.63 | $68.61 | 2.79M |
| 5/11/2026 | $68.73 | $69.78 | $68.32 | $68.77 | 2.39M |
| 5/8/2026 | $69.99 | $70.60 | $68.58 | $69.19 | 3.56M |
| 5/7/2026 | $69.50 | $72.47 | $68.53 | $70.13 | 5.24M |
| 5/6/2026 | $72.30 | $74.20 | $67.96 | $69.61 | 5.75M |
| 5/5/2026 | $70.70 | $71.07 | $69.04 | $69.47 | 5.29M |
| 5/4/2026 | $72.23 | $73.58 | $71.45 | $71.80 | 3.67M |
| 5/1/2026 | $72.90 | $73.46 | $71.71 | $72.36 | 2.87M |
| 4/30/2026 | $70.61 | $72.55 | $69.88 | $71.96 | 6.32M |
| 4/29/2026 | $68.76 | $71.22 | $68.40 | $70.97 | 4.63M |
| 4/28/2026 | $68.75 | $70.19 | $67.85 | $67.89 | 1.79M |
| 4/27/2026 | $67.55 | $69.02 | $67.35 | $68.33 | 2.38M |
| 4/24/2026 | $67.38 | $67.78 | $66.50 | $67.76 | 1.52M |
| 4/23/2026 | $70.66 | $71.39 | $67.00 | $67.86 | 2.24M |
| 4/22/2026 | $71.70 | $72.69 | $70.95 | $71.62 | 2.12M |
| 4/21/2026 | $73.00 | $74.61 | $71.50 | $71.59 | 2.13M |
| 4/20/2026 | $71.98 | $73.37 | $71.94 | $72.83 | 1.69M |
| 4/17/2026 | $71.51 | $73.01 | $70.81 | $72.37 | 4.02M |
| 4/16/2026 | $70.69 | $71.15 | $69.89 | $70.84 | 1.85M |
| 4/15/2026 | $69.05 | $70.72 | $68.90 | $70.17 | 2.50M |
| 4/14/2026 | $68.51 | $69.59 | $68.15 | $68.60 | 1.90M |
| 4/13/2026 | $64.95 | $68.26 | $64.66 | $68.14 | 2.52M |
| 4/10/2026 | $65.76 | $66.17 | $65.00 | $65.44 | 3.69M |
| 4/9/2026 | $64.37 | $65.91 | $63.26 | $65.88 | 2.43M |
| 4/8/2026 | $66.00 | $67.70 | $64.46 | $65.07 | 2.98M |
| 4/7/2026 | $64.48 | $65.10 | $62.45 | $62.70 | 2.73M |
| 4/6/2026 | $63.76 | $65.85 | $63.56 | $65.04 | 2.09M |
| 4/2/2026 | $63.76 | $66.26 | $62.70 | $64.05 | 3.84M |
| 4/1/2026 | $68.00 | $68.48 | $63.92 | $65.36 | 4.78M |
| 3/31/2026 | $67.29 | $68.02 | $64.92 | $67.30 | 3.49M |
| 3/30/2026 | $66.23 | $67.65 | $65.68 | $66.30 | 2.21M |