Register for real-time alerts, custom portfolio, and market movers
GPSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 8.419 | 0.01 | 0.07% | 8.442 | 8.465 | 8.391 | 13,003 |
| May 22 2024 | 8.413 | 0.00 | 0.03% | 8.396 | 8.423 | 8.3925 | 48,851 |
| May 21 2024 | 8.4105 | -0.02 | -0.24% | 8.404 | 8.4125 | 8.378 | 51,712 |
| May 20 2024 | 8.4305 | 0.04 | 0.49% | 8.41 | 8.434 | 8.3975 | 47,089 |
| May 17 2024 | 8.389 | -0.06 | -0.76% | 8.422 | 8.433 | 8.383 | 124,536 |
| May 16 2024 | 8.453 | 0.05 | 0.60% | 8.44 | 8.46 | 8.424 | 199,785 |
| May 15 2024 | 8.403 | 0.05 | 0.56% | 8.37 | 8.408 | 8.3335 | 245,191 |
| May 14 2024 | 8.3565 | 0.00 | 0.05% | 8.336 | 8.371 | 8.323 | 23,324 |
| May 13 2024 | 8.352 | -0.02 | -0.29% | 8.383 | 8.3865 | 8.344 | 31,070 |
| May 10 2024 | 8.3765 | 0.02 | 0.24% | 8.369 | 8.411 | 8.362 | 22,240 |
| May 09 2024 | 8.3565 | 0.02 | 0.27% | 8.333 | 8.3605 | 8.3145 | 43,381 |
| May 08 2024 | 8.334 | 0.01 | 0.09% | 8.337 | 8.363 | 8.3055 | 51,330 |
| May 07 2024 | 8.3265 | 0.14 | 1.73% | 8.327 | 8.327 | 8.2935 | 43,080 |
| May 03 2024 | 8.1845 | 0.10 | 1.27% | 8.13 | 8.2155 | 8.104 | 11,312 |
| May 02 2024 | 8.082 | 0.02 | 0.21% | 8.076 | 8.128 | 8.0505 | 29,075 |
| May 01 2024 | 8.065 | -0.08 | -0.95% | 8.059 | 8.0885 | 8.0345 | 9,943 |
| Apr 30 2024 | 8.1425 | -0.02 | -0.30% | 8.183 | 8.202 | 8.141 | 40,879 |
| Apr 29 2024 | 8.167 | -0.05 | -0.59% | 8.198 | 8.2195 | 8.167 | 131,429 |
| Apr 26 2024 | 8.2155 | 0.18 | 2.19% | 8.146 | 8.236 | 8.1265 | 14,273 |
| Apr 25 2024 | 8.0395 | -0.13 | -1.55% | 8.071 | 8.092 | 8.0115 | 7,991 |
| Apr 24 2024 | 8.166 | 0.00 | 0.00% | 8.205 | 8.2125 | 8.1535 | 34,270 |
| Apr 23 2024 | 8.166 | 0.09 | 1.05% | 8.139 | 8.18 | 8.099 | 42,070 |
| Apr 22 2024 | 8.081 | 0.02 | 0.20% | 8.075 | 8.148 | 8.0645 | 39,207 |
| Apr 19 2024 | 8.065 | -0.07 | -0.86% | 8.052 | 8.0945 | 8.0335 | 74,679 |
| Apr 18 2024 | 8.135 | 0.00 | 0.02% | 8.127 | 8.1585 | 8.0785 | 41,216 |
| Apr 17 2024 | 8.1335 | -0.04 | -0.54% | 8.133 | 8.203 | 8.1235 | 61,826 |
| Apr 16 2024 | 8.178 | -0.11 | -1.30% | 8.167 | 8.1985 | 8.1385 | 53,795 |
| Apr 15 2024 | 8.286 | -0.04 | -0.48% | 8.308 | 8.35 | 8.274 | 75,149 |
| Apr 12 2024 | 8.326 | 0.04 | 0.45% | 8.371 | 8.3775 | 8.3085 | 35,975 |
| Apr 11 2024 | 8.2885 | 0.01 | 0.13% | 8.269 | 8.294 | 8.2285 | 59,129 |
| Apr 10 2024 | 8.2775 | 0.05 | 0.66% | 8.269 | 8.289 | 8.1865 | 39,972 |
| Apr 09 2024 | 8.223 | -0.07 | -0.84% | 8.282 | 8.2895 | 8.1885 | 78,567 |
| Apr 08 2024 | 8.293 | 0.01 | 0.10% | 8.281 | 8.3185 | 8.2665 | 32,909 |
| Apr 05 2024 | 8.285 | -0.05 | -0.60% | 8.222 | 8.301 | 8.2005 | 111,679 |
| Apr 04 2024 | 8.335 | 0.01 | 0.09% | 8.313 | 8.358 | 8.301 | 40,830 |
| Apr 03 2024 | 8.3275 | 0.02 | 0.27% | 8.315 | 8.3445 | 8.2945 | 51,211 |
| Apr 02 2024 | 8.305 | -0.05 | -0.65% | 8.405 | 8.41 | 8.285 | 100,502 |
| Mar 28 2024 | 8.359 | 0.04 | 0.44% | 8.378 | 8.3915 | 8.3485 | 125,049 |
| Mar 27 2024 | 8.3225 | -0.03 | -0.31% | 8.364 | 8.385 | 8.3105 | 43,630 |
| Mar 26 2024 | 8.348 | 0.02 | 0.29% | 8.333 | 8.3575 | 8.321 | 27,511 |
| Mar 25 2024 | 8.3235 | -0.05 | -0.54% | 8.356 | 8.372 | 8.302 | 23,515 |
| Mar 22 2024 | 8.369 | 0.00 | 0.02% | 8.385 | 8.409 | 8.3525 | 14,109 |
| Mar 21 2024 | 8.367 | 0.18 | 2.15% | 8.278 | 8.3705 | 8.2565 | 70,707 |
| Mar 20 2024 | 8.191 | 0.04 | 0.44% | 8.19 | 8.223 | 8.17 | 29,153 |
| Mar 19 2024 | 8.155 | -0.01 | -0.13% | 8.152 | 8.176 | 8.112 | 36,026 |
| Mar 18 2024 | 8.166 | 0.10 | 1.18% | 8.114 | 8.185 | 8.0845 | 35,623 |
| Mar 15 2024 | 8.071 | -0.06 | -0.75% | 8.143 | 8.159 | 8.0655 | 194,966 |
| Mar 14 2024 | 8.132 | 0.00 | -0.04% | 8.149 | 8.1755 | 8.1005 | 50,956 |
| Mar 13 2024 | 8.1355 | 0.00 | 0.04% | 8.165 | 8.176 | 8.124 | 37,221 |
| Mar 12 2024 | 8.132 | 0.10 | 1.21% | 8.097 | 8.1605 | 8.0545 | 77,522 |
| Mar 11 2024 | 8.0345 | -0.05 | -0.58% | 8.026 | 8.045 | 7.9925 | 37,669 |
| Mar 08 2024 | 8.081 | -0.03 | -0.38% | 8.122 | 8.139 | 8.039 | 101,751 |
| Mar 07 2024 | 8.1115 | 0.02 | 0.22% | 8.053 | 8.1305 | 8.037 | 20,755 |
| Mar 06 2024 | 8.0935 | 0.04 | 0.49% | 8.074 | 8.096 | 8.0595 | 45,141 |
| Mar 05 2024 | 8.054 | -0.10 | -1.21% | 8.145 | 8.154 | 8.034 | 102,426 |
| Mar 04 2024 | 8.153 | 0.00 | 0.02% | 8.153 | 8.1835 | 8.142 | 20,133 |
| Mar 01 2024 | 8.1515 | 0.05 | 0.68% | 8.138 | 8.17 | 8.107 | 23,205 |
| Feb 29 2024 | 8.0965 | 0.02 | 0.27% | 8.058 | 8.11 | 8.0275 | 23,152 |
| Feb 28 2024 | 8.075 | 0.04 | 0.44% | 8.071 | 8.081 | 8.0415 | 28,335 |
| Feb 27 2024 | 8.04 | -0.03 | -0.37% | 8.042 | 8.0765 | 8.031 | 38,302 |
| Feb 26 2024 | 8.07 | -0.01 | -0.11% | 8.067 | 8.0915 | 8.0535 | 51,186 |
