Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GPS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 21.03 | -0.17 | -0.80% | 21.28 | 21.695 | 20.905 | 5,648,253 |
| Apr 17 2024 | 21.20 | 0.22 | 1.05% | 21.22 | 21.44 | 20.68 | 6,729,228 |
| Apr 16 2024 | 20.98 | -0.90 | -4.11% | 21.135 | 21.14 | 20.335 | 11,071,002 |
| Apr 15 2024 | 21.88 | -0.62 | -2.76% | 22.84 | 22.88 | 21.76 | 7,608,057 |
| Apr 12 2024 | 22.50 | -0.89 | -3.81% | 23.13 | 23.385 | 22.37 | 7,021,031 |
| Apr 11 2024 | 23.39 | 0.26 | 1.12% | 22.83 | 23.73 | 22.67 | 7,509,023 |
| Apr 10 2024 | 23.13 | -0.01 | -0.04% | 22.91 | 23.32 | 22.65 | 7,913,444 |
| Apr 09 2024 | 23.14 | -0.34 | -1.45% | 23.58 | 23.78 | 23.07 | 7,382,439 |
| Apr 08 2024 | 23.48 | -0.77 | -3.18% | 24.31 | 24.47 | 23.47 | 6,732,503 |
| Apr 05 2024 | 24.25 | -0.44 | -1.78% | 24.66 | 24.93 | 24.1525 | 6,805,299 |
| Apr 04 2024 | 24.69 | -1.19 | -4.60% | 26.11 | 26.20 | 24.66 | 7,895,207 |
| Apr 03 2024 | 25.88 | -0.73 | -2.74% | 26.47 | 26.59 | 25.86 | 8,813,082 |
| Apr 02 2024 | 26.61 | -0.64 | -2.35% | 26.53 | 26.755 | 26.0398 | 6,654,615 |
| Apr 01 2024 | 27.25 | -0.30 | -1.09% | 27.45 | 27.86 | 27.23 | 6,335,077 |
| Mar 28 2024 | 27.55 | 0.26 | 0.95% | 27.29 | 27.77 | 27.215 | 5,556,787 |
| Mar 27 2024 | 27.29 | -0.43 | -1.55% | 27.81 | 27.81 | 27.12 | 7,478,484 |
| Mar 26 2024 | 27.72 | -0.19 | -0.68% | 28.26 | 28.335 | 27.63 | 8,086,153 |
| Mar 25 2024 | 27.91 | -0.17 | -0.61% | 28.15 | 28.37 | 27.575 | 9,695,087 |
| Mar 22 2024 | 28.08 | -0.40 | -1.40% | 28.38 | 28.55 | 27.76 | 8,843,397 |
| Mar 21 2024 | 28.48 | 1.49 | 5.52% | 27.16 | 28.59 | 26.98 | 12,949,753 |
| Mar 20 2024 | 26.99 | 1.59 | 6.26% | 25.32 | 27.01 | 25.23 | 11,087,802 |
| Mar 19 2024 | 25.40 | 0.71 | 2.88% | 24.40 | 25.43 | 24.095 | 10,934,040 |
| Mar 18 2024 | 24.69 | 1.10 | 4.66% | 23.70 | 24.80 | 23.60 | 13,192,123 |
| Mar 15 2024 | 23.59 | 0.59 | 2.57% | 23.031 | 23.88 | 22.91 | 15,059,556 |
| Mar 14 2024 | 23.00 | 0.08 | 0.35% | 22.92 | 23.01 | 22.27 | 9,548,808 |
| Mar 13 2024 | 22.92 | 0.21 | 0.92% | 22.82 | 23.30 | 22.62 | 10,887,033 |
| Mar 12 2024 | 22.71 | 1.07 | 4.94% | 21.79 | 23.1094 | 21.62 | 14,221,439 |
| Mar 11 2024 | 21.64 | 0.72 | 3.44% | 20.77 | 21.95 | 20.47 | 15,954,957 |
| Mar 08 2024 | 20.92 | 1.59 | 8.23% | 21.01 | 21.01 | 19.48 | 30,942,629 |
| Mar 07 2024 | 19.33 | 0.27 | 1.42% | 19.39 | 19.8499 | 19.02 | 21,122,538 |
| Mar 06 2024 | 19.06 | -0.94 | -4.70% | 20.24 | 20.3399 | 18.99 | 9,413,412 |
| Mar 05 2024 | 20.00 | 0.78 | 4.06% | 19.03 | 20.17 | 18.95 | 9,854,462 |
| Mar 04 2024 | 19.22 | 0.16 | 0.84% | 19.17 | 19.49 | 19.06 | 7,292,435 |
| Mar 01 2024 | 19.06 | 0.12 | 0.63% | 19.00 | 19.409 | 18.78 | 5,182,887 |
| Feb 29 2024 | 18.94 | -0.30 | -1.56% | 19.46 | 19.47 | 18.724 | 5,932,250 |
| Feb 28 2024 | 19.24 | -0.46 | -2.34% | 19.46 | 19.46 | 19.11 | 4,088,145 |
| Feb 27 2024 | 19.70 | 0.34 | 1.76% | 19.48 | 19.78 | 19.31 | 5,248,842 |
| Feb 26 2024 | 19.36 | -0.09 | -0.46% | 20.09 | 20.15 | 19.16 | 5,791,564 |
| Feb 23 2024 | 19.45 | 0.36 | 1.89% | 19.14 | 19.59 | 18.84 | 4,038,123 |
| Feb 22 2024 | 19.09 | -0.05 | -0.26% | 19.36 | 19.54 | 19.07 | 4,213,141 |
| Feb 21 2024 | 19.14 | 0.10 | 0.53% | 18.85 | 19.19 | 18.77 | 5,385,085 |
| Feb 20 2024 | 19.04 | -0.72 | -3.64% | 19.47 | 19.50 | 18.98 | 6,458,925 |
| Feb 16 2024 | 19.76 | -0.28 | -1.40% | 19.80 | 20.205 | 19.53 | 3,890,843 |
| Feb 15 2024 | 20.04 | -0.08 | -0.40% | 20.28 | 20.425 | 19.875 | 3,841,099 |
| Feb 14 2024 | 20.12 | 0.35 | 1.77% | 20.05 | 20.28 | 19.685 | 3,896,197 |
| Feb 13 2024 | 19.77 | -0.79 | -3.84% | 19.69 | 20.01 | 19.47 | 5,106,608 |
| Feb 12 2024 | 20.56 | 0.50 | 2.49% | 20.25 | 21.27 | 20.13 | 7,525,608 |
| Feb 09 2024 | 20.06 | 0.02 | 0.10% | 19.99 | 20.27 | 19.715 | 6,291,218 |
| Feb 08 2024 | 20.04 | 0.17 | 0.86% | 19.93 | 20.46 | 19.84 | 7,181,095 |
| Feb 07 2024 | 19.87 | 0.09 | 0.46% | 19.67 | 19.93 | 19.46 | 3,570,596 |
| Feb 06 2024 | 19.78 | -0.19 | -0.95% | 19.87 | 20.06 | 19.60 | 4,209,424 |
| Feb 05 2024 | 19.97 | 0.16 | 0.81% | 19.46 | 20.07 | 19.28 | 6,269,347 |
| Feb 02 2024 | 19.81 | 0.47 | 2.43% | 19.15 | 19.89 | 19.03 | 5,242,841 |
| Feb 01 2024 | 19.34 | 0.65 | 3.48% | 18.84 | 19.46 | 18.76 | 4,720,848 |
| Jan 31 2024 | 18.69 | -0.66 | -3.41% | 19.25 | 19.30 | 18.615 | 5,288,536 |
| Jan 30 2024 | 19.35 | -0.06 | -0.31% | 19.38 | 19.525 | 19.19 | 3,973,520 |
| Jan 29 2024 | 19.41 | -0.33 | -1.67% | 19.68 | 19.695 | 19.175 | 3,863,720 |
| Jan 26 2024 | 19.74 | 0.23 | 1.18% | 19.57 | 19.905 | 19.305 | 4,009,834 |
| Jan 25 2024 | 19.51 | 0.54 | 2.85% | 19.18 | 19.725 | 19.1163 | 5,956,484 |
| Jan 24 2024 | 18.97 | 0.00 | 0.00% | 19.18 | 19.33 | 18.90 | 3,520,362 |
| Jan 23 2024 | 18.97 | 0.00 | 0.00% | 19.10 | 19.345 | 18.80 | 5,416,373 |
| Jan 22 2024 | 18.97 | 0.03 | 0.16% | 18.97 | 19.31 | 18.73 | 4,812,199 |
