VanEck Alternative Asset ... (GPZ)
AMEX: GPZ
· Real-Time Price · USD
28.34
-0.13 (-0.45%)
At close: Aug 29, 2025, 3:52 PM
28.95
2.14%
After-hours: Aug 29, 2025, 07:42 PM EDT
GPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 28.43 | 28.45 | 28.23 | 28.36 | 28.36 | -0.39% | 32,313 |
| Aug 28, 2025 | 28.42 | 28.61 | 28.42 | 28.47 | 28.47 | 0.25% | 29,300 |
| Aug 27, 2025 | 28.29 | 28.47 | 28.29 | 28.40 | 28.40 | 0.28% | 13,703 |
| Aug 26, 2025 | 28.13 | 28.32 | 28.02 | 28.32 | 28.32 | 0.57% | 20,408 |
| Aug 25, 2025 | 28.47 | 28.57 | 28.16 | 28.16 | 28.16 | -1.30% | 14,926 |
| Aug 22, 2025 | 27.82 | 28.76 | 27.82 | 28.53 | 28.53 | 3.07% | 48,500 |
| Aug 21, 2025 | 27.70 | 27.75 | 27.56 | 27.68 | 27.68 | -0.43% | 17,700 |
| Aug 20, 2025 | 28.10 | 28.10 | 27.55 | 27.80 | 27.80 | -1.07% | 29,400 |
| Aug 19, 2025 | 28.42 | 28.51 | 28.04 | 28.10 | 28.10 | -1.23% | 33,431 |
| Aug 18, 2025 | 28.55 | 28.57 | 28.34 | 28.45 | 28.45 | -0.35% | 26,849 |
| Aug 15, 2025 | 28.91 | 28.91 | 28.52 | 28.55 | 28.55 | -1.07% | 20,016 |
| Aug 14, 2025 | 28.79 | 28.87 | 28.66 | 28.86 | 28.86 | -0.69% | 164,218 |
| Aug 13, 2025 | 29.05 | 29.11 | 28.78 | 29.06 | 29.06 | 0.41% | 29,622 |
| Aug 12, 2025 | 28.33 | 28.96 | 28.33 | 28.94 | 28.94 | 2.41% | 30,700 |
| Aug 11, 2025 | 28.36 | 28.41 | 28.20 | 28.26 | 28.26 | -0.18% | 23,700 |
| Aug 8, 2025 | 28.15 | 28.46 | 28.06 | 28.31 | 28.31 | 0.93% | 229,817 |
| Aug 7, 2025 | 28.81 | 28.84 | 27.91 | 28.05 | 28.05 | -1.58% | 50,300 |
| Aug 6, 2025 | 28.43 | 28.60 | 28.30 | 28.50 | 28.50 | 1.24% | 67,720 |
| Aug 5, 2025 | 28.48 | 28.48 | 27.77 | 28.15 | 28.15 | 0.25% | 36,500 |
| Aug 4, 2025 | 27.81 | 28.08 | 27.80 | 28.08 | 28.08 | 1.85% | 34,900 |