GPN(GPN)
GPN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $71.50 | $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 |
| 3/27/2026 | $69.23 | $69.23 | $65.61 | $65.90 | 3.56M |
| 3/26/2026 | $69.50 | $71.93 | $69.50 | $69.97 | 2.27M |
| 3/25/2026 | $71.71 | $73.21 | $69.44 | $70.77 | 2.19M |
| 3/24/2026 | $69.86 | $71.33 | $68.83 | $70.97 | 2.41M |
| 3/23/2026 | $69.93 | $71.68 | $68.66 | $71.06 | 4.75M |
| 3/20/2026 | $68.00 | $69.02 | $67.17 | $68.50 | 5.45M |
| 3/19/2026 | $68.92 | $70.72 | $67.37 | $68.18 | 4.39M |
| 3/18/2026 | $71.62 | $72.42 | $69.23 | $69.64 | 3.59M |
| 3/17/2026 | $69.47 | $73.12 | $69.06 | $72.42 | 3.81M |
| 3/16/2026 | $69.32 | $69.34 | $67.10 | $68.05 | 3.74M |
| 3/13/2026 | $70.90 | $71.42 | $68.47 | $68.67 | 3.05M |
| 3/12/2026 | $72.00 | $73.53 | $70.24 | $70.35 | 3.35M |
| 3/11/2026 | $73.90 | $74.99 | $71.40 | $72.85 | 3.81M |
| 3/10/2026 | $73.68 | $74.89 | $72.38 | $73.54 | 3.77M |
| 3/9/2026 | $74.38 | $75.25 | $71.87 | $74.80 | 4.01M |
| 3/6/2026 | $77.23 | $77.23 | $74.59 | $76.40 | 5.21M |
| 3/5/2026 | $76.87 | $78.96 | $76.85 | $78.29 | 2.77M |
| 3/4/2026 | $77.84 | $78.11 | $76.39 | $77.57 | 2.84M |
| 3/3/2026 | $75.89 | $79.32 | $75.25 | $77.70 | 4.04M |
| 3/2/2026 | $74.50 | $78.23 | $74.50 | $77.89 | 4.10M |
| 2/27/2026 | $77.67 | $78.04 | $75.83 | $76.46 | 4.92M |
| 2/26/2026 | $78.97 | $79.37 | $77.14 | $77.85 | 4.26M |
| 2/25/2026 | $78.63 | $78.82 | $75.73 | $77.94 | 5.00M |
| 2/24/2026 | $79.61 | $80.11 | $78.21 | $78.34 | 4.71M |
| 2/23/2026 | $81.06 | $81.60 | $79.32 | $79.49 | 5.82M |
| 2/20/2026 | $80.34 | $82.70 | $80.10 | $82.47 | 5.27M |
| 2/19/2026 | $80.82 | $80.83 | $78.61 | $80.25 | 5.07M |
| 2/18/2026 | $79.55 | $81.67 | $76.00 | $81.26 | 8.58M |
| 2/17/2026 | $68.87 | $70.35 | $68.12 | $69.77 | 5.74M |
| 2/13/2026 | $69.01 | $69.48 | $68.09 | $68.48 | 3.71M |
| 2/12/2026 | $72.35 | $72.71 | $67.90 | $68.97 | 3.91M |
| 2/11/2026 | $73.00 | $73.69 | $71.53 | $72.22 | 5.01M |
| 2/10/2026 | $72.02 | $74.18 | $71.69 | $73.28 | 2.77M |
| 2/9/2026 | $72.00 | $73.06 | $71.66 | $71.76 | 4.78M |
| 2/6/2026 | $71.91 | $73.36 | $71.07 | $72.86 | 2.24M |
| 2/5/2026 | $71.91 | $72.39 | $70.80 | $71.26 | 3.56M |
| 2/4/2026 | $67.14 | $71.33 | $67.14 | $70.80 | 3.39M |
| 2/3/2026 | $70.35 | $70.61 | $66.79 | $67.21 | 6.00M |
| 2/2/2026 | $71.41 | $72.64 | $70.77 | $71.99 | 3.06M |
| 1/30/2026 | $70.86 | $72.11 | $70.22 | $71.74 | 2.85M |
| 1/29/2026 | $71.90 | $72.57 | $70.59 | $71.35 | 2.77M |
| 1/28/2026 | $73.80 | $74.14 | $71.89 | $72.01 | 1.82M |
| 1/27/2026 | $74.82 | $75.13 | $73.00 | $73.76 | 2.03M |
| 1/26/2026 | $75.41 | $75.74 | $74.12 | $75.44 | 2.94M |
| 1/23/2026 | $75.25 | $75.89 | $74.64 | $75.21 | 2.02M |
| 1/22/2026 | $73.92 | $76.47 | $73.75 | $75.94 | 3.68M |
| 1/21/2026 | $72.36 | $74.60 | $72.25 | $73.35 | 3.92M |
| 1/20/2026 | $72.67 | $74.56 | $71.56 | $71.67 | 8.13M |