Gabelli Love Our Planet &... (LOPP)
AMEX: LOPP
· Real-Time Price · USD
32.14
-0.00 (-0.01%)
At close: Sep 29, 2025, 9:47 AM
32.14
0.00%
Pre-market: Sep 29, 2025, 09:41 AM EDT
LOPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.09% | 9 |
| Sep 26, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 1.42% | 145 |
| Sep 25, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -1.22% | 100 |
| Sep 24, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -1.53% | 209 |
| Sep 23, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.24% | 100 |
| Sep 22, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.15% | 131 |
| Sep 19, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -0.06% | 100 |
| Sep 18, 2025 | 32.67 | 32.67 | 32.63 | 32.63 | 32.63 | 1.56% | 200 |
| Sep 17, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.37% | 100 |
| Sep 16, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.56% | 413 |
| Sep 15, 2025 | 32.52 | 32.52 | 32.43 | 32.43 | 32.43 | 0.65% | 413 |
| Sep 12, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.92% | 178 |
| Sep 11, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 1.63% | 200 |
| Sep 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.66% | 100 |
| Sep 9, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.87% | 113 |
| Sep 8, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.03% | 100 |
| Sep 5, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.38% | 100 |
| Sep 4, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 1.56% | 121 |
| Sep 3, 2025 | 29.97 | 31.47 | 28.48 | 31.47 | 31.47 | -0.25% | 1,114 |
| Sep 2, 2025 | 31.53 | 31.55 | 31.53 | 31.55 | 31.55 | -1.13% | 200 |