GP Petroleums Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.62	32.72	30.55	31.04	31.04	-1.83%	39,987
Mar 5, 2026	32.50	33.12	31.50	31.62	31.62	-1.62%	78,120
Mar 4, 2026	30.00	32.88	30.00	32.14	32.14	3.31%	156,614
Mar 2, 2026	31.55	31.92	31.00	31.11	31.11	-3.02%	68,289
Feb 27, 2026	32.00	32.79	32.00	32.08	32.08	-0.28%	36,833
Feb 26, 2026	32.30	32.96	31.90	32.17	32.17	-1.20%	66,767
Feb 25, 2026	32.97	33.49	31.99	32.56	32.56	0.74%	14,148
Feb 24, 2026	33.13	33.84	32.13	32.32	32.32	-1.49%	27,584
Feb 23, 2026	33.00	34.29	32.51	32.81	32.81	-0.61%	25,775
Feb 20, 2026	33.51	33.60	32.91	33.01	33.01	-1.52%	18,098
Feb 19, 2026	33.76	34.12	33.12	33.52	33.52	-0.24%	20,414
Feb 18, 2026	34.45	34.45	33.27	33.60	33.60	-0.21%	13,172
Feb 17, 2026	32.55	33.99	32.55	33.67	33.67	2.97%	38,708
Feb 16, 2026	35.50	35.50	31.65	32.70	32.70	-6.33%	98,938
Feb 13, 2026	34.00	35.45	33.05	34.91	34.91	2.77%	61,512
Feb 12, 2026	34.95	34.95	33.55	33.97	33.97	-2.41%	43,302
Feb 11, 2026	34.20	35.00	33.61	34.81	34.81	1.90%	49,175
Feb 10, 2026	33.01	34.50	33.01	34.16	34.16	3.48%	98,124
Feb 9, 2026	33.10	33.36	32.70	33.01	33.01	1.44%	47,514
Feb 6, 2026	33.49	33.49	31.81	32.54	32.54	-1.63%	40,583
Feb 5, 2026	33.34	33.50	32.80	33.08	33.08	-0.21%	35,442
Feb 4, 2026	33.10	33.50	32.57	33.15	33.15	1.81%	56,511
Feb 3, 2026	34.00	34.00	32.02	32.56	32.56	2.36%	30,118
Feb 2, 2026	33.77	33.77	31.51	31.81	31.81	-1.06%	46,700
Feb 1, 2026	33.07	33.79	32.00	32.15	32.15	-4.26%	47,051
Jan 30, 2026	32.81	33.96	32.40	33.58	33.58	2.35%	41,051
Jan 29, 2026	33.05	33.39	32.11	32.81	32.81	-0.24%	51,819
Jan 28, 2026	31.05	33.49	31.05	32.89	32.89	5.55%	77,177
Jan 27, 2026	31.93	31.93	30.92	31.16	31.16	-0.51%	45,989
Jan 23, 2026	33.00	33.37	31.00	31.32	31.32	-2.31%	63,056
Jan 22, 2026	32.00	33.09	31.77	32.06	32.06	0.82%	27,885
Jan 21, 2026	32.40	32.50	30.00	31.80	31.80	-0.75%	106,973
Jan 20, 2026	32.70	32.70	32.00	32.04	32.04	-2.38%	37,646
Jan 19, 2026	33.10	33.43	32.20	32.82	32.82	-1.23%	35,947
Jan 16, 2026	34.04	34.44	33.05	33.23	33.23	-2.38%	55,381
Jan 14, 2026	33.75	35.69	33.58	34.04	34.04	0.89%	82,318
Jan 13, 2026	33.56	34.50	33.36	33.74	33.74	0.45%	45,201
Jan 12, 2026	34.04	34.04	33.10	33.59	33.59	-1.32%	44,273
Jan 9, 2026	34.51	34.66	33.71	34.04	34.04	-0.61%	49,977
Jan 8, 2026	35.79	35.79	34.00	34.25	34.25	-3.03%	59,495
Jan 7, 2026	35.55	35.79	34.97	35.32	35.32	0.37%	30,980
Jan 6, 2026	35.01	37.05	34.80	35.19	35.19	0.31%	47,527
Jan 5, 2026	35.79	36.47	34.76	35.08	35.08	-1.98%	43,950
Jan 2, 2026	35.20	36.07	34.81	35.79	35.79	3.02%	41,632
Jan 1, 2026	35.00	35.79	34.40	34.74	34.74	-1.28%	53,647
Dec 31, 2025	34.86	35.80	34.67	35.19	35.19	0.95%	61,367
Dec 30, 2025	35.53	35.54	34.00	34.86	34.86	-1.89%	63,463
Dec 29, 2025	35.20	36.10	35.20	35.53	35.53	-0.42%	67,232
Dec 26, 2025	35.64	35.90	35.28	35.68	35.68	-0.64%	33,822
Dec 24, 2025	36.45	36.50	35.72	35.91	35.91	-0.99%	33,865
Dec 23, 2025	36.00	36.89	35.46	36.27	36.27	1.34%	49,249
Dec 22, 2025	36.45	36.45	35.20	35.79	35.79	0.20%	40,238
Dec 19, 2025	35.50	36.40	35.06	35.72	35.72	0.34%	34,177
Dec 18, 2025	36.50	36.50	35.25	35.60	35.60	-2.47%	20,590
Dec 17, 2025	36.00	36.73	35.51	36.50	36.50	1.67%	26,726
Dec 16, 2025	35.34	36.40	35.34	35.90	35.90	1.58%	40,983
Dec 15, 2025	35.19	35.50	35.00	35.34	35.34	0.43%	21,255
Dec 12, 2025	35.23	35.87	35.00	35.19	35.19	1.32%	42,528
Dec 11, 2025	35.32	35.67	32.91	34.73	34.73	-1.67%	112,220
Dec 10, 2025	35.61	36.04	35.10	35.32	35.32	-0.81%	25,139
Dec 9, 2025	35.00	36.40	34.51	35.61	35.61	1.98%	35,830
Dec 8, 2025	36.15	36.15	34.50	34.92	34.92	-3.40%	71,210
Dec 5, 2025	36.45	36.50	35.75	36.15	36.15	1.12%	36,087
Dec 4, 2025	36.47	36.99	35.00	35.75	35.75	-1.97%	55,879
Dec 3, 2025	37.45	37.45	36.20	36.47	36.47	-1.80%	33,777
Dec 2, 2025	37.99	37.99	37.00	37.14	37.14	-1.54%	20,773
Dec 1, 2025	37.40	38.00	37.40	37.72	37.72	-	18,094
Nov 28, 2025	37.50	38.25	37.21	37.72	37.72	0.03%	26,159
Nov 27, 2025	38.50	38.50	37.24	37.71	37.71	0.91%	33,564
Nov 26, 2025	35.81	38.55	35.67	37.37	37.37	3.89%	68,034
Nov 25, 2025	36.50	36.64	35.81	35.97	35.97	-0.36%	38,562
Nov 24, 2025	37.39	37.40	36.00	36.10	36.10	-2.56%	67,606
Nov 21, 2025	37.75	37.75	37.00	37.05	37.05	-1.04%	58,156
Nov 20, 2025	37.40	37.91	37.12	37.44	37.44	0.24%	60,873
Nov 19, 2025	37.45	38.19	37.25	37.35	37.35	-1.27%	99,792
Nov 18, 2025	38.48	38.48	37.25	37.83	37.83	-0.94%	54,517
Nov 17, 2025	38.52	38.66	38.10	38.19	38.19	-1.04%	44,122
Nov 14, 2025	38.70	39.00	38.50	38.59	38.59	-0.36%	35,305
Nov 13, 2025	38.82	39.67	38.25	38.73	38.73	-1.60%	68,368
Nov 12, 2025	39.00	39.65	38.99	39.36	39.36	0.59%	41,157
Nov 11, 2025	39.33	39.67	39.00	39.13	39.13	-0.51%	41,385
Nov 10, 2025	39.99	40.09	39.00	39.33	39.33	-1.43%	36,697
Nov 7, 2025	39.90	40.05	39.03	39.90	39.90	0.10%	34,095
Nov 6, 2025	40.07	40.35	39.27	39.86	39.86	-0.52%	33,536
Nov 4, 2025	39.80	40.35	39.80	40.07	40.07	-0.15%	25,908
Nov 3, 2025	40.00	41.20	39.80	40.13	40.13	0.55%	60,831
Oct 31, 2025	40.20	40.33	39.35	39.91	39.91	-0.40%	50,931
Oct 30, 2025	39.85	40.78	39.85	40.07	40.07	0.40%	74,935
Oct 29, 2025	39.95	40.05	39.50	39.91	39.91	1.09%	72,534
Oct 28, 2025	39.96	40.00	39.29	39.48	39.48	-0.03%	51,208
Oct 27, 2025	40.00	40.15	39.01	39.49	39.49	-1.00%	72,976
Oct 24, 2025	40.14	40.15	39.80	39.89	39.89	-0.62%	17,845
Oct 23, 2025	39.64	40.42	39.64	40.14	40.14	0.17%	30,035
Oct 21, 2025	40.15	40.65	39.55	40.07	40.07	1.06%	15,857
Oct 20, 2025	40.29	40.29	39.52	39.65	39.65	-	42,562
Oct 17, 2025	40.48	40.48	39.50	39.65	39.65	-0.38%	21,654
Oct 16, 2025	39.60	40.33	39.60	39.80	39.80	0.03%	21,751
Oct 15, 2025	40.49	40.49	39.51	39.79	39.79	-0.03%	18,819
Oct 14, 2025	40.20	40.50	39.59	39.80	39.80	-0.43%	29,030
Oct 13, 2025	40.00	40.90	39.72	39.97	39.97	-0.50%	29,735