GPZ(GPZ)
GPZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $22.31 | $22.59 | $22.27 | $22.37 | 158,641 |
| 7/9/2026 | $21.90 | $22.28 | $21.79 | $22.19 | 65,000 |
| 7/8/2026 | $21.85 | $21.97 | $21.57 | $21.82 | 149,500 |
| 7/7/2026 | $22.42 | $22.49 | $22.12 | $22.19 | 67,140 |
| 7/6/2026 | $22.07 | $22.56 | $22.07 | $22.39 | 568,646 |
| 7/2/2026 | $21.98 | $22.20 | $21.82 | $21.98 | 200,811 |
| 7/1/2026 | $21.55 | $21.87 | $21.55 | $21.62 | 153,200 |
| 6/30/2026 | $21.09 | $21.50 | $21.05 | $21.44 | 294,103 |
| 6/29/2026 | $21.34 | $21.38 | $20.81 | $20.98 | 182,600 |
| 6/26/2026 | $21.20 | $21.47 | $21.00 | $21.10 | 267,900 |
| 6/25/2026 | $21.42 | $21.78 | $21.17 | $21.26 | 159,800 |
| 6/24/2026 | $21.92 | $21.92 | $21.12 | $21.21 | 185,809 |
| 6/23/2026 | $22.18 | $22.29 | $21.76 | $21.91 | 368,300 |
| 6/22/2026 | $22.77 | $22.91 | $22.43 | $22.49 | 266,300 |
| 6/18/2026 | $23.12 | $23.12 | $22.68 | $22.78 | 144,000 |
| 6/17/2026 | $23.48 | $23.70 | $22.95 | $22.97 | 118,333 |
| 6/16/2026 | $23.26 | $23.66 | $23.26 | $23.51 | 139,722 |
| 6/15/2026 | $23.28 | $23.67 | $23.23 | $23.24 | 196,089 |
| 6/12/2026 | $22.76 | $23.15 | $22.66 | $22.90 | 175,600 |
| 6/11/2026 | $22.34 | $22.67 | $21.96 | $22.61 | 209,800 |
| 6/10/2026 | $22.51 | $22.92 | $22.28 | $22.28 | 171,305 |
| 6/9/2026 | $22.30 | $22.92 | $22.23 | $22.75 | 273,000 |
| 6/8/2026 | $22.45 | $22.45 | $22.10 | $22.13 | 121,023 |
| 6/5/2026 | $22.55 | $22.61 | $22.05 | $22.22 | 110,400 |
| 6/4/2026 | $22.08 | $22.83 | $22.08 | $22.79 | 210,100 |
| 6/3/2026 | $22.01 | $22.03 | $21.67 | $21.89 | 517,900 |
| 6/2/2026 | $23.04 | $23.27 | $22.86 | $22.97 | 137,500 |
| 6/1/2026 | $23.04 | $23.51 | $23.03 | $23.15 | 281,724 |
| 5/29/2026 | $23.00 | $23.45 | $23.00 | $23.25 | 122,100 |
| 5/28/2026 | $23.27 | $23.28 | $22.90 | $23.07 | 103,100 |
| 5/27/2026 | $23.27 | $23.59 | $23.22 | $23.27 | 46,604 |
| 5/26/2026 | $23.24 | $23.50 | $23.17 | $23.25 | 123,600 |
| 5/22/2026 | $23.38 | $23.38 | $23.03 | $23.08 | 75,411 |
| 5/21/2026 | $22.93 | $23.28 | $22.78 | $23.22 | 104,213 |
| 5/20/2026 | $22.76 | $23.03 | $22.38 | $22.92 | 322,714 |
| 5/19/2026 | $23.12 | $23.12 | $22.56 | $22.56 | 89,400 |
| 5/18/2026 | $24.13 | $24.13 | $22.94 | $23.17 | 150,230 |
| 5/15/2026 | $23.43 | $23.56 | $23.06 | $23.06 | 386,116 |
| 5/14/2026 | $23.34 | $24.03 | $23.34 | $23.83 | 197,504 |
| 5/13/2026 | $23.59 | $23.59 | $23.18 | $23.26 | 248,641 |
| 5/12/2026 | $23.60 | $23.61 | $23.35 | $23.53 | 327,591 |
| 5/11/2026 | $24.00 | $24.00 | $23.54 | $23.59 | 128,100 |
| 5/8/2026 | $23.73 | $23.98 | $23.40 | $23.98 | 120,900 |
| 5/7/2026 | $23.94 | $23.94 | $23.56 | $23.59 | 242,100 |
| 5/6/2026 | $24.26 | $24.26 | $23.83 | $23.92 | 197,900 |
| 5/5/2026 | $23.66 | $23.96 | $23.41 | $23.84 | 252,119 |
| 5/4/2026 | $23.65 | $24.05 | $23.43 | $23.46 | 167,323 |
| 5/1/2026 | $23.88 | $23.94 | $23.47 | $23.64 | 679,000 |
| 4/30/2026 | $22.66 | $23.53 | $22.48 | $23.50 | 732,300 |
| 4/29/2026 | $22.91 | $22.91 | $22.41 | $22.61 | 433,000 |
| 4/28/2026 | $23.46 | $23.46 | $22.76 | $23.00 | 248,500 |
| 4/27/2026 | $23.38 | $23.55 | $22.91 | $23.12 | 388,800 |
| 4/24/2026 | $23.59 | $23.59 | $23.26 | $23.39 | 352,049 |
| 4/23/2026 | $24.13 | $24.13 | $23.05 | $23.46 | 377,752 |
| 4/22/2026 | $24.37 | $24.50 | $24.15 | $24.25 | 112,400 |
| 4/21/2026 | $24.16 | $24.68 | $23.99 | $24.00 | 213,400 |
| 4/20/2026 | $23.93 | $24.20 | $23.93 | $24.18 | 119,242 |
| 4/17/2026 | $24.12 | $24.59 | $24.03 | $24.07 | 277,088 |
| 4/16/2026 | $24.24 | $24.24 | $23.60 | $23.60 | 281,400 |
| 4/15/2026 | $23.24 | $23.99 | $23.24 | $23.92 | 311,410 |
| 4/14/2026 | $22.63 | $23.25 | $22.50 | $23.09 | 586,304 |