GOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.56	41.69	41.34	41.69	41.69	-0.40%	9,641
Apr 27, 2026	41.79	41.86	41.59	41.86	41.86	0.50%	10,128
Apr 24, 2026	41.84	41.84	41.55	41.65	41.65	0.90%	6,362
Apr 23, 2026	41.10	41.46	41.10	41.27	41.27	0.27%	5,783
Apr 22, 2026	41.33	42.01	40.98	41.16	41.16	0.73%	6,899
Apr 21, 2026	41.09	41.22	40.86	40.86	40.86	-0.22%	7,169
Apr 20, 2026	40.95	41.03	40.88	40.95	40.95	-0.14%	9,653
Apr 17, 2026	40.76	41.14	40.69	41.01	41.01	1.41%	7,584
Apr 16, 2026	40.44	40.49	40.21	40.44	40.44	0.31%	6,048
Apr 15, 2026	40.26	40.32	40.15	40.32	40.31	0.14%	7,921
Apr 14, 2026	40.32	40.34	40.05	40.26	40.26	0.31%	5,561
Apr 13, 2026	39.59	40.18	39.59	40.13	40.13	1.27%	14,326
Apr 10, 2026	39.76	39.81	39.57	39.63	39.63	-0.13%	11,558
Apr 9, 2026	39.37	39.78	39.37	39.68	39.68	0.90%	31,616
Apr 8, 2026	39.08	39.39	39.08	39.33	39.33	2.71%	17,679
Apr 7, 2026	38.17	38.29	37.98	38.29	38.29	0.32%	3,469
Apr 6, 2026	38.03	38.17	38.00	38.17	38.17	0.45%	6,390
Apr 2, 2026	37.55	38.08	37.42	38.00	38.00	0.39%	4,602
Apr 1, 2026	37.81	38.20	37.81	37.85	37.85	0.58%	11,897
Mar 31, 2026	37.24	37.66	37.03	37.63	37.63	2.96%	8,235
Mar 30, 2026	37.33	37.35	36.28	36.55	36.55	-0.71%	8,634
Mar 27, 2026	37.18	37.56	36.81	36.81	36.81	-1.52%	5,098
Mar 26, 2026	38.00	38.10	37.38	37.38	37.38	-1.92%	3,162
Mar 25, 2026	38.14	38.68	37.96	38.11	38.11	0.80%	2,673
Mar 24, 2026	37.60	38.04	37.57	37.81	37.81	0.56%	6,017
Mar 23, 2026	37.70	38.20	37.28	37.60	37.60	1.57%	16,178
Mar 20, 2026	38.00	38.00	37.02	37.02	37.02	-1.12%	7,885
Mar 19, 2026	37.63	37.70	37.44	37.44	37.44	-1.16%	7,355
Mar 18, 2026	38.11	38.60	37.66	37.88	37.88	-0.58%	3,235
Mar 17, 2026	38.42	38.91	38.08	38.10	38.10	-0.78%	4,377
Mar 16, 2026	37.94	38.50	37.88	38.40	38.40	1.45%	6,789
Mar 13, 2026	38.13	38.24	37.50	37.85	37.85	0.32%	2,508
Mar 12, 2026	38.13	38.13	37.70	37.73	37.73	-1.31%	4,961
Mar 11, 2026	38.48	38.48	37.97	38.23	38.23	-0.70%	5,498
Mar 10, 2026	38.17	38.57	37.89	38.50	38.50	1.70%	6,016
Mar 9, 2026	37.27	38.00	37.00	37.86	37.85	0.73%	17,023
Mar 6, 2026	37.74	38.48	37.58	37.58	37.58	-2.03%	8,659
Mar 5, 2026	38.50	38.81	38.09	38.36	38.36	-1.18%	6,186
Mar 4, 2026	38.80	39.00	38.47	38.82	38.82	-0.37%	5,161
Mar 3, 2026	38.45	39.02	37.84	38.96	38.96	-0.74%	10,343
Mar 2, 2026	38.32	39.27	38.32	39.25	39.25	1.29%	11,961
Feb 27, 2026	38.76	39.27	38.40	38.75	38.75	-0.03%	4,671
Feb 26, 2026	38.79	39.00	38.21	38.76	38.76	-1.07%	4,914
Feb 25, 2026	38.85	39.20	38.53	39.18	39.18	0.90%	7,427
Feb 24, 2026	38.47	38.85	38.30	38.83	38.83	0.91%	5,620
Feb 23, 2026	38.76	39.01	38.11	38.48	38.48	-0.44%	6,431
Feb 20, 2026	38.67	39.09	38.40	38.65	38.65	0.44%	7,616
Feb 19, 2026	38.58	38.58	38.10	38.48	38.48	-0.31%	3,558
Feb 18, 2026	38.48	39.20	38.48	38.60	38.60	-0.59%	3,876
Feb 17, 2026	38.34	38.83	38.23	38.83	38.83	0.28%	6,337
Feb 13, 2026	38.34	38.96	37.50	38.72	38.72	1.26%	7,405
Feb 12, 2026	39.06	39.06	38.02	38.24	38.24	-2.32%	7,774
Feb 11, 2026	38.76	39.19	38.71	39.15	39.15	1.08%	9,829
Feb 10, 2026	38.69	38.93	38.50	38.73	38.73	-0.56%	8,926
Feb 9, 2026	38.45	38.98	38.03	38.95	38.95	1.04%	12,203
Feb 6, 2026	37.70	38.55	37.62	38.55	38.55	3.16%	11,912
Feb 5, 2026	37.67	37.86	37.28	37.37	37.37	-1.40%	12,197
Feb 4, 2026	38.25	38.25	37.52	37.90	37.90	0.34%	4,743
Feb 3, 2026	38.50	38.56	37.77	37.77	37.77	-1.41%	13,117
Feb 2, 2026	37.98	38.50	37.98	38.31	38.31	0.30%	9,589
Jan 30, 2026	38.23	38.40	38.01	38.20	38.20	-0.79%	6,965
Jan 29, 2026	38.61	38.63	38.01	38.50	38.50	0.29%	9,429
Jan 28, 2026	38.48	38.71	38.39	38.39	38.39	0.31%	8,038
Jan 27, 2026	38.17	38.33	38.17	38.27	38.27	-0.36%	12,852
Jan 26, 2026	38.04	38.56	38.00	38.41	38.41	0.79%	8,824
Jan 23, 2026	38.24	38.24	38.00	38.11	38.11	-0.99%	24,809
Jan 22, 2026	38.48	38.49	38.23	38.49	38.49	0.65%	6,088
Jan 21, 2026	37.86	38.34	37.80	38.24	38.24	1.59%	15,757
Jan 20, 2026	37.67	38.00	37.55	37.64	37.64	-1.57%	16,741
Jan 16, 2026	38.24	38.29	38.11	38.24	38.24	0.34%	9,573
Jan 15, 2026	38.09	38.41	38.09	38.11	38.11	1.10%	6,573
Jan 14, 2026	37.87	37.97	37.50	37.69	37.69	-0.57%	6,496
Jan 13, 2026	37.89	37.96	37.83	37.91	37.91	0.42%	10,082
Jan 12, 2026	37.43	37.75	37.43	37.75	37.75	0.29%	10,118
Jan 9, 2026	37.40	37.70	37.40	37.64	37.64	1.00%	8,311
Jan 8, 2026	37.33	37.33	37.20	37.27	37.27	-0.30%	9,717
Jan 7, 2026	37.63	37.63	37.37	37.38	37.38	-0.77%	12,020
Jan 6, 2026	37.53	37.69	37.39	37.67	37.67	0.27%	7,141
Jan 5, 2026	37.26	37.65	37.26	37.57	37.57	1.76%	18,198
Jan 2, 2026	36.75	37.04	36.60	36.92	36.92	1.21%	17,576
Dec 31, 2025	36.71	36.71	36.48	36.48	36.48	-0.68%	4,918
Dec 30, 2025	36.77	36.96	36.73	36.73	36.73	-0.18%	4,838
Dec 29, 2025	36.77	36.92	36.68	36.79	36.79	-0.33%	9,082
Dec 26, 2025	36.85	36.92	36.77	36.91	36.91	-0.60%	3,413
Dec 24, 2025	37.01	37.18	37.01	37.13	36.88	0.11%	4,301
Dec 23, 2025	36.99	37.12	36.94	37.09	36.84	0.14%	8,334
Dec 22, 2025	36.95	37.35	36.93	37.04	36.79	0.79%	11,208
Dec 19, 2025	36.36	36.92	36.36	36.75	36.50	1.07%	7,930
Dec 18, 2025	36.54	36.68	36.32	36.36	36.11	0.36%	9,095
Dec 17, 2025	36.67	36.79	36.17	36.23	35.99	-1.31%	5,525
Dec 16, 2025	36.78	37.14	36.54	36.71	36.46	-0.36%	5,762
Dec 15, 2025	37.07	37.07	36.78	36.84	36.59	-0.35%	7,209
Dec 12, 2025	37.44	37.44	36.86	36.97	36.72	-1.16%	3,922
Dec 11, 2025	37.03	37.47	37.03	37.40	37.15	0.71%	3,650
Dec 10, 2025	36.71	37.27	36.71	37.14	36.89	0.92%	5,558
Dec 9, 2025	36.81	37.05	36.79	36.80	36.55	-0.11%	5,193
Dec 8, 2025	37.08	37.08	36.76	36.84	36.59	-0.54%	6,834
Dec 5, 2025	36.99	37.20	36.96	37.04	36.79	-0.05%	8,569
Dec 4, 2025	36.95	37.08	36.90	37.06	36.81	0.27%	8,911
Dec 3, 2025	36.58	36.96	36.58	36.96	36.71	1.07%	9,928