GPTY(GPTY)
GPTY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $41.34 | $41.34 | $40.40 | $40.52 | 47,066 |
| 7/23/2026 | $41.39 | $41.82 | $40.90 | $41.34 | 41,910 |
| 7/22/2026 | $42.00 | $42.27 | $41.90 | $41.94 | 23,040 |
| 7/21/2026 | $42.18 | $42.69 | $42.06 | $42.44 | 50,772 |
| 7/20/2026 | $41.29 | $41.90 | $41.29 | $41.49 | 33,824 |
| 7/17/2026 | $40.22 | $41.40 | $39.88 | $41.02 | 45,660 |
| 7/16/2026 | $41.91 | $42.01 | $41.15 | $41.32 | 65,336 |
| 7/15/2026 | $42.95 | $43.14 | $41.95 | $42.64 | 32,924 |
| 7/14/2026 | $44.00 | $45.05 | $42.88 | $43.12 | 41,510 |
| 7/13/2026 | $44.24 | $44.24 | $43.33 | $43.50 | 35,800 |
| 7/10/2026 | $44.89 | $44.89 | $44.21 | $44.48 | 47,253 |
| 7/9/2026 | $44.19 | $45.00 | $44.01 | $45.00 | 40,721 |
| 7/8/2026 | $42.99 | $43.97 | $42.98 | $43.90 | 40,700 |
| 7/7/2026 | $44.34 | $44.34 | $43.27 | $43.90 | 54,900 |
| 7/6/2026 | $43.98 | $45.18 | $43.98 | $44.83 | 35,743 |
| 7/2/2026 | $44.79 | $45.01 | $43.10 | $43.46 | 73,348 |
| 7/1/2026 | $45.06 | $45.20 | $44.57 | $44.71 | 44,013 |
| 6/30/2026 | $45.22 | $45.95 | $44.97 | $45.89 | 66,591 |
| 6/29/2026 | $44.93 | $45.17 | $43.50 | $44.99 | 69,529 |
| 6/26/2026 | $43.76 | $44.47 | $43.31 | $44.36 | 68,730 |
| 6/25/2026 | $45.52 | $45.52 | $43.50 | $44.36 | 72,390 |
| 6/24/2026 | $45.01 | $45.20 | $44.00 | $44.48 | 59,741 |
| 6/23/2026 | $45.23 | $46.20 | $45.00 | $45.47 | 65,542 |
| 6/22/2026 | $47.45 | $47.73 | $46.55 | $46.84 | 123,100 |
| 6/18/2026 | $47.25 | $47.57 | $46.53 | $47.38 | 59,700 |
| 6/17/2026 | $46.85 | $47.27 | $46.02 | $46.13 | 56,100 |
| 6/16/2026 | $47.31 | $48.40 | $46.80 | $46.81 | 89,212 |
| 6/15/2026 | $47.46 | $47.90 | $47.28 | $47.71 | 80,990 |
| 6/12/2026 | $46.17 | $46.65 | $45.48 | $46.65 | 48,410 |
| 6/11/2026 | $44.66 | $46.50 | $44.46 | $46.50 | 54,400 |
| 6/10/2026 | $45.21 | $46.00 | $44.41 | $44.41 | 47,838 |
| 6/9/2026 | $47.21 | $47.66 | $44.18 | $45.57 | 77,100 |
| 6/8/2026 | $47.29 | $47.67 | $46.77 | $47.21 | 70,844 |
| 6/5/2026 | $48.56 | $48.56 | $45.80 | $45.99 | 99,603 |
| 6/4/2026 | $48.32 | $49.98 | $48.22 | $49.23 | 88,323 |
| 6/3/2026 | $50.37 | $50.53 | $49.36 | $49.50 | 59,444 |
| 6/2/2026 | $50.00 | $50.64 | $49.92 | $50.58 | 93,300 |
| 6/1/2026 | $48.78 | $50.29 | $48.67 | $49.72 | 69,212 |
| 5/29/2026 | $48.18 | $48.70 | $47.90 | $48.70 | 53,317 |
| 5/28/2026 | $47.13 | $48.00 | $46.66 | $48.00 | 73,847 |
| 5/27/2026 | $46.55 | $46.55 | $45.75 | $46.38 | 36,254 |
| 5/26/2026 | $46.67 | $46.85 | $46.50 | $46.80 | 87,855 |
| 5/22/2026 | $45.97 | $46.11 | $45.74 | $45.88 | 73,961 |
| 5/21/2026 | $44.68 | $45.53 | $44.68 | $45.53 | 34,424 |
| 5/20/2026 | $44.04 | $44.78 | $44.04 | $44.70 | 32,045 |
| 5/19/2026 | $44.48 | $44.53 | $43.50 | $43.98 | 34,148 |
| 5/18/2026 | $45.10 | $45.10 | $43.84 | $44.46 | 51,498 |
| 5/15/2026 | $45.03 | $45.31 | $44.60 | $44.78 | 34,562 |
| 5/14/2026 | $45.15 | $45.81 | $44.97 | $45.65 | 54,100 |
| 5/13/2026 | $44.82 | $45.33 | $44.52 | $44.78 | 49,455 |
| 5/12/2026 | $45.43 | $45.43 | $43.92 | $44.98 | 79,062 |
| 5/11/2026 | $45.62 | $46.07 | $45.46 | $45.72 | 72,371 |
| 5/8/2026 | $45.43 | $45.75 | $44.95 | $45.75 | 43,330 |
| 5/7/2026 | $45.12 | $45.36 | $44.53 | $45.36 | 57,700 |
| 5/6/2026 | $44.70 | $45.35 | $44.03 | $45.33 | 54,727 |
| 5/5/2026 | $43.52 | $44.11 | $43.52 | $43.98 | 49,357 |
| 5/4/2026 | $43.52 | $43.60 | $43.02 | $43.23 | 39,970 |
| 5/1/2026 | $43.00 | $43.50 | $43.00 | $43.41 | 41,000 |
| 4/30/2026 | $42.59 | $42.90 | $41.91 | $42.76 | 41,826 |
| 4/29/2026 | $41.78 | $42.22 | $41.43 | $42.22 | 28,923 |
| 4/28/2026 | $41.63 | $42.59 | $41.47 | $42.59 | 64,521 |
| 4/27/2026 | $42.70 | $42.70 | $42.17 | $42.57 | 42,119 |