GP Petroleums Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	33.01	33.95	33.01	33.46	33.46	1.36%	35,982
Apr 28, 2026	32.69	33.54	32.69	33.01	33.01	0.70%	28,480
Apr 27, 2026	31.40	32.93	31.40	32.78	32.78	2.12%	30,368
Apr 24, 2026	32.90	32.90	32.00	32.10	32.10	-1.47%	13,007
Apr 23, 2026	32.60	33.20	32.35	32.58	32.58	-1.87%	31,333
Apr 22, 2026	32.90	33.57	32.90	33.20	33.20	0.09%	23,256
Apr 21, 2026	33.40	33.99	33.00	33.17	33.17	-1.72%	38,338
Apr 20, 2026	33.78	34.40	32.21	33.75	33.75	-	60,136
Apr 17, 2026	33.40	33.99	33.40	33.75	33.75	0.48%	51,423
Apr 16, 2026	34.60	34.86	33.36	33.59	33.59	-1.41%	83,392
Apr 15, 2026	33.50	34.40	32.79	34.07	34.07	5.28%	135,769
Apr 13, 2026	32.35	32.81	31.50	32.36	32.36	-2.82%	79,733
Apr 10, 2026	33.00	33.50	32.67	33.30	33.30	2.59%	90,939
Apr 9, 2026	31.10	33.68	30.69	32.46	32.46	4.37%	230,745
Apr 8, 2026	31.70	32.10	30.60	31.10	31.10	3.60%	148,439
Apr 7, 2026	28.65	30.28	28.48	30.02	30.02	4.64%	109,334
Apr 6, 2026	27.64	28.90	27.20	28.69	28.69	4.82%	78,335
Apr 2, 2026	25.75	27.57	25.12	27.37	27.37	5.76%	56,962
Apr 1, 2026	24.50	25.92	24.50	25.88	25.88	8.10%	55,873
Mar 30, 2026	25.20	25.51	23.25	23.94	23.94	-6.59%	116,967
Mar 27, 2026	27.00	27.94	25.50	25.63	25.63	-5.94%	202,733
Mar 25, 2026	27.50	28.40	27.01	27.25	27.25	-0.29%	140,569
Mar 24, 2026	28.70	28.77	26.91	27.33	27.33	1.00%	120,584
Mar 23, 2026	28.10	28.45	27.05	27.06	27.06	-4.18%	167,891
Mar 20, 2026	28.70	28.98	28.10	28.24	28.24	-0.25%	124,616
Mar 19, 2026	29.90	29.90	28.10	28.31	28.31	-3.35%	72,377
Mar 18, 2026	28.29	29.81	28.29	29.29	29.29	3.53%	150,055
Mar 17, 2026	28.94	29.49	28.00	28.29	28.29	-1.12%	109,576
Mar 16, 2026	30.10	30.59	28.27	28.61	28.61	-6.50%	134,842
Mar 13, 2026	32.10	32.79	30.20	30.60	30.60	-2.76%	88,871
Mar 12, 2026	30.35	31.75	30.35	31.47	31.47	3.45%	48,780
Mar 11, 2026	31.80	31.80	30.10	30.42	30.42	-1.71%	90,294
Mar 10, 2026	31.25	31.86	30.61	30.95	30.95	1.14%	67,716
Mar 9, 2026	31.20	31.90	30.50	30.60	30.60	-1.42%	50,255
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