GPOR(GPOR)
GPOR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $157.22 | $160.20 | $154.46 | $158.45 | 385,716 |
| 8/5/2026 | $155.78 | $156.79 | $152.80 | $156.13 | 533,955 |
| 8/4/2026 | $157.07 | $158.78 | $152.64 | $155.75 | 664,600 |
| 8/3/2026 | $160.94 | $164.60 | $159.61 | $163.84 | 328,924 |
| 7/31/2026 | $156.54 | $162.36 | $155.91 | $161.37 | 251,306 |
| 7/30/2026 | $155.02 | $157.09 | $153.41 | $156.92 | 176,500 |
| 7/29/2026 | $156.31 | $157.15 | $154.91 | $156.83 | 232,717 |
| 7/28/2026 | $153.26 | $157.66 | $151.05 | $153.40 | 263,800 |
| 7/27/2026 | $154.89 | $157.29 | $153.61 | $154.13 | 218,913 |
| 7/24/2026 | $158.52 | $160.31 | $156.63 | $157.27 | 178,403 |
| 7/23/2026 | $161.28 | $162.64 | $157.57 | $158.00 | 293,600 |
| 7/22/2026 | $156.71 | $160.41 | $156.10 | $159.12 | 317,200 |
| 7/21/2026 | $150.72 | $154.60 | $150.50 | $154.00 | 256,700 |
| 7/20/2026 | $151.05 | $152.58 | $149.18 | $150.19 | 358,400 |
| 7/17/2026 | $155.30 | $157.63 | $152.10 | $152.91 | 178,600 |
| 7/16/2026 | $154.01 | $156.01 | $152.45 | $153.38 | 324,400 |
| 7/15/2026 | $150.97 | $153.50 | $149.60 | $153.30 | 299,300 |
| 7/14/2026 | $153.70 | $154.80 | $150.32 | $151.49 | 294,200 |
| 7/13/2026 | $154.38 | $156.31 | $152.89 | $154.48 | 690,624 |
| 7/10/2026 | $159.16 | $160.24 | $149.79 | $152.10 | 468,600 |
| 7/9/2026 | $161.00 | $162.15 | $159.29 | $160.36 | 359,731 |
| 7/8/2026 | $166.81 | $168.05 | $162.14 | $162.97 | 449,900 |
| 7/7/2026 | $165.58 | $168.55 | $164.39 | $166.61 | 348,041 |
| 7/6/2026 | $168.39 | $169.10 | $165.17 | $165.22 | 351,800 |
| 7/2/2026 | $167.08 | $169.70 | $167.04 | $168.87 | 689,500 |
| 7/1/2026 | $169.19 | $170.43 | $165.06 | $165.41 | 554,800 |
| 6/30/2026 | $166.50 | $171.70 | $165.99 | $169.70 | 2.85M |
| 6/29/2026 | $167.01 | $168.14 | $164.69 | $166.00 | 1.06M |
| 6/26/2026 | $160.34 | $165.80 | $160.34 | $162.87 | 784,227 |
| 6/25/2026 | $161.39 | $162.80 | $158.91 | $159.34 | 217,100 |
| 6/24/2026 | $159.55 | $163.25 | $159.00 | $160.96 | 271,625 |
| 6/23/2026 | $161.24 | $163.06 | $159.95 | $161.52 | 433,213 |
| 6/22/2026 | $161.86 | $162.94 | $159.95 | $162.34 | 383,924 |
| 6/18/2026 | $159.85 | $163.12 | $159.85 | $160.71 | 421,006 |
| 6/17/2026 | $163.00 | $163.93 | $159.34 | $161.63 | 457,208 |
| 6/16/2026 | $161.78 | $165.17 | $160.60 | $164.03 | 343,147 |
| 6/15/2026 | $161.76 | $165.59 | $160.00 | $161.59 | 317,300 |
| 6/12/2026 | $161.47 | $166.84 | $161.47 | $166.41 | 190,900 |
| 6/11/2026 | $165.68 | $168.23 | $162.41 | $162.48 | 299,700 |
| 6/10/2026 | $167.43 | $170.24 | $166.42 | $166.45 | 220,300 |
| 6/9/2026 | $166.24 | $168.78 | $163.75 | $166.58 | 223,227 |
| 6/8/2026 | $167.75 | $171.55 | $166.77 | $166.78 | 269,128 |
| 6/5/2026 | $170.45 | $172.13 | $167.89 | $168.06 | 232,200 |
| 6/4/2026 | $169.86 | $171.82 | $169.86 | $171.06 | 260,120 |
| 6/3/2026 | $167.40 | $169.79 | $165.11 | $168.82 | 294,531 |
| 6/2/2026 | $166.70 | $169.40 | $165.25 | $167.38 | 239,249 |
| 6/1/2026 | $168.57 | $171.36 | $167.28 | $168.45 | 211,359 |
| 5/29/2026 | $171.85 | $171.96 | $168.59 | $168.59 | 322,902 |
| 5/28/2026 | $170.61 | $174.23 | $168.50 | $171.19 | 269,670 |
| 5/27/2026 | $173.06 | $175.19 | $170.25 | $170.35 | 340,800 |
| 5/26/2026 | $177.72 | $180.89 | $172.07 | $172.24 | 332,632 |
| 5/22/2026 | $176.73 | $179.61 | $176.73 | $178.22 | 178,500 |
| 5/21/2026 | $182.27 | $183.09 | $178.31 | $179.05 | 309,030 |
| 5/20/2026 | $186.78 | $188.26 | $182.95 | $184.14 | 333,318 |
| 5/19/2026 | $186.31 | $188.82 | $184.74 | $187.42 | 441,400 |
| 5/18/2026 | $181.08 | $187.34 | $180.00 | $184.58 | 218,400 |
| 5/15/2026 | $183.20 | $185.00 | $181.78 | $182.78 | 188,263 |
| 5/14/2026 | $178.11 | $183.12 | $178.11 | $181.81 | 247,000 |
| 5/13/2026 | $179.20 | $180.80 | $175.62 | $179.10 | 259,818 |
| 5/12/2026 | $181.47 | $181.62 | $178.19 | $180.29 | 349,423 |
| 5/11/2026 | $180.90 | $183.04 | $178.57 | $180.22 | 375,700 |