GPN(GPN)
GPN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $82.43 | $82.77 | $81.09 | $82.20 | 1.78M |
| 10/8/2026 | $81.99 | $83.10 | $80.32 | $82.77 | 2.19M |
| 10/7/2026 | $81.27 | $82.43 | $81.04 | $81.08 | 1.48M |
| 10/6/2026 | $82.61 | $82.98 | $81.25 | $81.79 | 1.79M |
| 10/5/2026 | $78.30 | $82.47 | $78.03 | $82.18 | 2.42M |
| 10/2/2026 | $80.30 | $80.50 | $77.92 | $78.38 | 2.52M |
| 10/1/2026 | $82.00 | $83.13 | $79.97 | $80.29 | 2.72M |
| 9/30/2026 | $83.40 | $83.81 | $81.36 | $81.67 | 2.37M |
| 9/29/2026 | $84.57 | $84.57 | $82.81 | $83.33 | 1.81M |
| 9/28/2026 | $85.05 | $85.64 | $83.76 | $84.70 | 1.89M |
| 9/25/2026 | $86.21 | $86.77 | $84.97 | $86.49 | 2.16M |
| 9/24/2026 | $84.23 | $85.46 | $83.14 | $85.31 | 2.26M |
| 9/23/2026 | $84.46 | $85.44 | $83.19 | $84.00 | 2.44M |
| 9/22/2026 | $86.15 | $86.25 | $84.36 | $84.78 | 2.59M |
| 9/21/2026 | $85.71 | $86.61 | $84.18 | $85.29 | 2.67M |
| 9/18/2026 | $84.99 | $85.66 | $84.14 | $85.06 | 5.79M |
| 9/17/2026 | $86.95 | $87.41 | $85.38 | $85.40 | 1.84M |
| 9/16/2026 | $90.09 | $90.09 | $85.41 | $86.49 | 1.96M |
| 9/15/2026 | $88.55 | $90.02 | $88.39 | $88.98 | 2.35M |
| 9/14/2026 | $89.47 | $90.55 | $88.92 | $90.19 | 2.52M |
| 9/11/2026 | $89.17 | $89.42 | $88.09 | $88.29 | 2.03M |
| 9/10/2026 | $86.87 | $88.97 | $86.18 | $88.55 | 1.76M |
| 9/9/2026 | $89.01 | $89.01 | $87.00 | $87.02 | 2.58M |
| 9/8/2026 | $90.64 | $92.54 | $89.14 | $89.42 | 2.64M |
| 9/4/2026 | $90.79 | $94.08 | $90.19 | $92.54 | 2.97M |
| 9/3/2026 | $93.76 | $95.18 | $91.24 | $91.77 | 1.69M |
| 9/2/2026 | $90.29 | $93.61 | $89.73 | $92.81 | 1.97M |
| 9/1/2026 | $90.33 | $92.00 | $89.73 | $90.06 | 1.92M |
| 8/31/2026 | $91.28 | $91.86 | $89.87 | $91.05 | 3.34M |
| 8/28/2026 | $93.09 | $93.67 | $91.55 | $91.82 | 1.87M |
| 8/27/2026 | $92.68 | $93.45 | $91.69 | $92.74 | 2.14M |
| 8/26/2026 | $93.66 | $94.00 | $92.71 | $92.96 | 3.04M |
| 8/25/2026 | $93.86 | $94.89 | $92.74 | $93.82 | 3.09M |
| 8/24/2026 | $93.63 | $95.88 | $93.63 | $94.30 | 3.31M |
| 8/21/2026 | $93.03 | $94.64 | $91.58 | $93.49 | 4.13M |
| 8/20/2026 | $91.61 | $92.93 | $90.85 | $92.28 | 1.90M |
| 8/19/2026 | $90.47 | $92.53 | $90.38 | $91.74 | 2.46M |
| 8/18/2026 | $91.66 | $93.05 | $90.36 | $90.37 | 1.44M |
| 8/17/2026 | $92.03 | $92.45 | $90.18 | $90.38 | 2.74M |
| 8/14/2026 | $94.71 | $95.23 | $92.00 | $93.05 | 2.50M |
| 8/13/2026 | $88.90 | $95.58 | $88.60 | $94.83 | 3.64M |
| 8/12/2026 | $85.75 | $88.74 | $84.20 | $88.53 | 2.94M |
| 8/11/2026 | $85.96 | $86.91 | $85.58 | $85.86 | 2.10M |
| 8/10/2026 | $85.70 | $86.93 | $84.99 | $86.13 | 2.69M |
| 8/7/2026 | $87.60 | $88.50 | $84.64 | $86.12 | 5.31M |
| 8/6/2026 | $87.52 | $87.79 | $85.70 | $87.69 | 4.91M |
| 8/5/2026 | $87.78 | $90.85 | $86.00 | $87.48 | 4.16M |
| 8/4/2026 | $84.89 | $88.57 | $84.46 | $88.25 | 4.05M |
| 8/3/2026 | $85.75 | $87.09 | $84.10 | $86.19 | 3.28M |
| 7/31/2026 | $85.67 | $86.25 | $83.87 | $84.08 | 3.00M |
| 7/30/2026 | $86.79 | $87.53 | $84.83 | $86.84 | 2.77M |
| 7/29/2026 | $86.57 | $89.10 | $86.29 | $88.27 | 2.94M |
| 7/28/2026 | $84.93 | $87.53 | $84.59 | $87.46 | 3.58M |
| 7/27/2026 | $82.02 | $84.34 | $82.02 | $84.06 | 3.47M |
| 7/24/2026 | $78.56 | $81.15 | $78.13 | $80.92 | 2.98M |
| 7/23/2026 | $78.70 | $78.88 | $77.25 | $77.86 | 2.63M |
| 7/22/2026 | $80.80 | $80.85 | $78.49 | $78.97 | 2.36M |
| 7/21/2026 | $82.00 | $82.80 | $79.68 | $80.07 | 2.38M |
| 7/20/2026 | $80.90 | $83.03 | $78.87 | $82.37 | 5.88M |
| 7/17/2026 | $79.85 | $81.96 | $77.74 | $77.82 | 2.81M |
| 7/16/2026 | $78.85 | $80.76 | $78.75 | $80.49 | 4.33M |
| 7/15/2026 | $78.03 | $80.59 | $76.79 | $78.22 | 3.48M |
| 7/14/2026 | $75.40 | $76.48 | $74.69 | $75.89 | 2.15M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
