(GPZ)
AMEX: GPZ
· Real-Time Price · USD
28.57
-0.29 (-1.00%)
At close: Aug 15, 2025, 3:59 PM
29.12
1.93%
After-hours: Aug 15, 2025, 05:29 PM EDT
GPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 28.91 | 28.91 | 28.52 | 28.55 | 28.55 | -1.07% | 20,013 |
| 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 |
| Aug 1, 2025 | 27.78 | 27.78 | 27.18 | 27.57 | 27.57 | -2.16% | 81,000 |
| Jul 31, 2025 | 28.48 | 28.70 | 28.10 | 28.18 | 28.18 | -1.40% | 134,425 |
| Jul 30, 2025 | 28.77 | 28.93 | 28.42 | 28.58 | 28.58 | -0.66% | 141,100 |
| Jul 29, 2025 | 29.01 | 29.01 | 28.57 | 28.77 | 28.77 | -0.42% | 14,600 |
| Jul 28, 2025 | 29.14 | 29.29 | 28.82 | 28.89 | 28.89 | -0.65% | 58,300 |
| Jul 25, 2025 | 29.11 | 29.29 | 28.80 | 29.08 | 29.08 | 0.28% | 47,300 |
| Jul 24, 2025 | 28.94 | 29.17 | 28.89 | 29.00 | 29.00 | 0.03% | 36,639 |
| Jul 23, 2025 | 28.83 | 28.99 | 28.54 | 28.99 | 28.99 | 2.08% | 30,918 |
| Jul 22, 2025 | 28.28 | 28.43 | 28.05 | 28.40 | 28.40 | 0.28% | 112,000 |
| Jul 21, 2025 | 28.77 | 28.77 | 28.32 | 28.32 | 28.32 | -1.05% | 21,100 |