GOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	34.99	34.99	34.82	34.87	34.87	0.10%	8,582
Aug 14, 2025	34.82	34.89	34.71	34.83	34.83	-0.65%	58,790
Aug 13, 2025	34.89	35.06	34.80	35.06	35.06	0.83%	7,552
Aug 12, 2025	34.55	34.85	34.55	34.77	34.77	1.30%	10,616
Aug 11, 2025	34.43	34.55	34.30	34.32	34.32	0.07%	19,028
Aug 8, 2025	34.40	34.64	34.30	34.30	34.30	0.09%	8,911
Aug 7, 2025	34.60	34.60	34.10	34.27	34.27	-0.08%	15,616
Aug 6, 2025	34.25	34.30	34.11	34.30	34.30	0.53%	8,621
Aug 5, 2025	34.22	34.26	33.90	34.12	34.12	-0.34%	9,033
Aug 4, 2025	34.04	34.28	33.77	34.23	34.23	1.05%	7,033
Aug 1, 2025	34.00	34.11	33.79	33.88	33.88	-1.23%	9,151
Jul 31, 2025	34.52	34.67	34.30	34.30	34.30	-0.70%	6,664
Jul 30, 2025	34.67	34.77	34.54	34.54	34.54	-0.29%	5,872
Jul 29, 2025	34.75	34.86	34.64	34.64	34.64	-0.19%	6,687
Jul 28, 2025	34.81	34.85	34.64	34.71	34.71	-	8,919
Jul 25, 2025	34.61	34.77	34.45	34.71	34.71	0.69%	6,554
Jul 24, 2025	34.44	35.00	34.44	34.47	34.47	-0.21%	10,701
Jul 23, 2025	34.40	34.57	34.34	34.54	34.54	0.66%	22,654
Jul 22, 2025	34.23	34.40	34.06	34.32	34.32	0.41%	6,322
Jul 21, 2025	34.31	34.43	34.18	34.18	34.18	0.04%	8,766
Jul 18, 2025	34.37	34.44	34.09	34.17	34.17	-0.31%	12,162
Jul 17, 2025	33.99	34.84	33.99	34.27	34.27	0.63%	26,144
Jul 16, 2025	33.98	34.06	33.76	34.06	34.06	0.41%	7,763
Jul 15, 2025	34.24	35.00	33.92	33.92	33.92	-0.82%	9,786
Jul 14, 2025	34.18	34.60	34.04	34.20	34.20	-1.06%	15,977
Jul 11, 2025	34.13	34.88	34.05	34.57	34.57	0.96%	7,512
Jul 10, 2025	34.12	34.30	33.99	34.24	34.24	0.63%	12,456
Jul 9, 2025	34.04	34.10	33.86	34.02	34.02	0.36%	8,152
Jul 8, 2025	33.88	34.25	33.81	33.90	33.90	0.31%	6,299
Jul 7, 2025	34.03	34.09	33.69	33.80	33.80	-0.95%	12,146
Jul 3, 2025	33.98	34.20	33.98	34.12	34.12	0.76%	9,328
Jul 2, 2025	33.60	33.86	33.60	33.86	33.86	0.65%	6,371
Jul 1, 2025	33.54	33.72	33.54	33.64	33.64	0.07%	3,103
Jun 30, 2025	33.59	33.64	33.54	33.62	33.62	0.47%	9,115
Jun 27, 2025	33.27	33.53	33.27	33.46	33.46	0.69%	9,846
Jun 26, 2025	33.02	33.28	33.02	33.23	33.23	0.79%	14,673
Jun 25, 2025	33.20	33.20	32.92	32.97	32.97	-0.39%	13,428
Jun 24, 2025	32.89	33.14	32.44	33.10	33.10	1.24%	9,176
Jun 23, 2025	32.50	32.72	32.27	32.69	32.69	0.76%	8,267
Jun 20, 2025	32.71	32.71	32.38	32.45	32.45	-0.26%	5,920
Jun 18, 2025	32.58	32.76	32.51	32.53	32.53	-0.14%	3,790
Jun 17, 2025	32.67	32.76	32.58	32.58	32.58	-0.66%	4,313
Jun 16, 2025	32.68	32.90	32.55	32.79	32.79	1.03%	5,432
Jun 13, 2025	32.67	32.69	32.45	32.46	32.46	-1.22%	5,789
Jun 12, 2025	32.68	32.91	32.68	32.86	32.86	0.31%	5,249
Jun 11, 2025	32.98	32.98	32.69	32.76	32.76	-0.28%	16,907
Jun 10, 2025	32.75	32.91	32.71	32.85	32.85	0.20%	12,330
Jun 9, 2025	32.72	32.88	32.63	32.78	32.78	0.48%	23,124
Jun 6, 2025	32.52	32.83	32.11	32.63	32.63	1.22%	8,294
Jun 5, 2025	32.52	32.52	32.24	32.24	32.24	-0.51%	3,789