Gabelli Love Our Planet &... (LOPP)
AMEX: LOPP
· Real-Time Price · USD
31.72
0.00 (0.01%)
At close: Aug 19, 2025, 9:41 AM
LOPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.38% | 60 |
| Aug 15, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.47% | 100 |
| Aug 14, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -1.58% | 100 |
| Aug 13, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.91% | 100 |
| Aug 12, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 1.82% | 100 |
| Aug 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.06% | 100 |
| Aug 8, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.74% | 100 |
| Aug 7, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.03% | 100 |
| Aug 6, 2025 | 31.03 | 31.20 | 31.03 | 31.20 | 31.20 | 0.42% | 200 |
| Aug 5, 2025 | 31.00 | 31.07 | 31.00 | 31.07 | 31.07 | 0.39% | 200 |
| Aug 4, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.14% | 100 |
| Aug 1, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.89% | 100 |
| Jul 31, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.45% | 100 |
| Jul 30, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.48% | 100 |
| Jul 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.26% | 300 |
| Jul 28, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.41% | 100 |
| Jul 25, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.87% | 100 |
| Jul 24, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.38% | 100 |
| Jul 23, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.53% | 100 |
| Jul 22, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.85% | 100 |