(GPZ)
AMEX: GPZ
· Real-Time Price · USD
28.84
-0.31 (-1.06%)
At close: Sep 12, 2025, 3:59 PM
28.82
-0.07%
After-hours: Sep 12, 2025, 07:02 PM EDT
GPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 28.43 | 29.25 | 28.41 | 29.15 | 29.15 | 3.19% | 119,546 |
| Sep 10, 2025 | 28.03 | 28.50 | 28.03 | 28.25 | 28.25 | 1.00% | 72,934 |
| Sep 9, 2025 | 28.11 | 28.16 | 27.96 | 27.97 | 27.97 | -0.53% | 91,000 |
| Sep 8, 2025 | 28.00 | 28.12 | 27.73 | 28.12 | 28.12 | 0.93% | 55,331 |
| Sep 5, 2025 | 28.25 | 28.38 | 27.51 | 27.86 | 27.86 | -0.64% | 62,200 |
| Sep 4, 2025 | 27.66 | 28.05 | 27.62 | 28.04 | 28.04 | 1.26% | 44,600 |
| Sep 3, 2025 | 28.09 | 28.09 | 27.45 | 27.69 | 27.69 | -1.32% | 107,240 |
| Sep 2, 2025 | 28.02 | 28.06 | 27.59 | 28.06 | 28.06 | -1.06% | 67,103 |
| Aug 29, 2025 | 28.43 | 28.45 | 28.23 | 28.36 | 28.36 | -0.39% | 32,448 |
| 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% | 13,742 |
| 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 |