GPN270115C00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 20.7000 | 20.9100 | 20.7000 | 20.9000 | -3.687% | 4 | 632 | 0.000% |
| 2026-11-02 | 20.2500 | 21.8000 | 20.2000 | 21.7000 | +11.282% | 100 | 702 | -3.687% |
| 2026-10-30 | 10.8000 | 19.5000 | 10.8000 | 19.5000 | +96.970% | 149 | 844 | +7.179% |
| 2026-10-29 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +23.750% | 1 | 844 | +111.111% |
| 2026-10-28 | 8.0000 | 8.0000 | 7.8000 | 8.0000 | -15.789% | 9 | 843 | +161.250% |
| 2026-10-22 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +10.594% | 1 | 843 | +120.000% |
| 2026-10-15 | 8.5700 | 8.5900 | 8.5700 | 8.5900 | +7.779% | 36 | 843 | +143.306% |
| 2026-10-09 | 8.1300 | 8.2800 | 7.6000 | 7.9700 | -6.674% | 33 | 815 | +162.233% |
| 2026-10-08 | 8.4200 | 8.6300 | 8.2000 | 8.5400 | +7.421% | 53 | 763 | +144.731% |
| 2026-10-07 | 7.8700 | 7.9500 | 7.8700 | 7.9500 | -6.800% | 25 | 738 | +162.893% |
| 2026-10-06 | 7.7000 | 8.5300 | 7.7000 | 8.5300 | -1.954% | 50 | 690 | +145.018% |
| 2026-09-30 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -12.563% | 7 | 683 | +140.230% |
| 2026-09-29 | 10.0200 | 10.0200 | 9.9500 | 9.9500 | -13.100% | 50 | 633 | +110.050% |
| 2026-09-25 | 11.4200 | 11.4500 | 11.4200 | 11.4500 | +17.436% | 24 | 609 | +82.533% |
| 2026-09-24 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -5.156% | 20 | 589 | +114.359% |
| 2026-09-23 | 10.2800 | 10.5600 | 9.8000 | 10.2800 | -5.253% | 80 | 509 | +103.307% |
| 2026-09-22 | 11.0200 | 11.0200 | 10.8500 | 10.8500 | -25.172% | 75 | 439 | +92.627% |
| 2026-09-15 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +3.571% | 1 | 439 | +44.138% |
| 2026-09-11 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -30.000% | 1 | 439 | +49.286% |
| 2026-08-24 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +4.603% | 1 | 439 | +4.500% |
| 2026-08-14 | 19.1200 | 19.1200 | 19.1200 | 19.1200 | +3.519% | 10 | 429 | +9.310% |
| 2026-08-13 | 16.5400 | 18.4700 | 16.5400 | 18.4700 | +27.379% | 6 | 425 | +13.156% |
| 2026-08-12 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -14.706% | 1 | 425 | +44.138% |
| 2026-08-05 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +17.241% | 1 | 426 | +22.941% |
| 2026-08-04 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +10.099% | 1 | 427 | +44.138% |
| 2026-07-31 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | -17.944% | 10 | 437 | +58.694% |
| 2026-07-29 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +3.348% | 2 | 439 | +30.218% |
| 2026-07-28 | 15.5300 | 15.5300 | 15.5300 | 15.5300 | +16.156% | 1 | 440 | +34.578% |
| 2026-07-27 | 12.5000 | 13.3700 | 12.5000 | 13.3700 | +42.234% | 29 | 444 | +56.320% |
| 2026-07-23 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -12.963% | 1 | 445 | +122.340% |
| 2026-07-21 | 11.2000 | 11.2000 | 10.8000 | 10.8000 | -12.903% | 38 | 449 | +93.519% |
| 2026-07-20 | 10.8000 | 12.4000 | 10.8000 | 12.4000 | +23.876% | 32 | 449 | +68.548% |
| 2026-07-15 | 9.2200 | 10.0100 | 9.2200 | 10.0100 | +25.125% | 2 | 451 | +108.791% |
| 2026-07-14 | 8.2000 | 8.3000 | 8.0000 | 8.0000 | -10.913% | 5 | 448 | +161.250% |
| 2026-07-13 | 8.8500 | 9.1000 | 8.8500 | 8.9800 | +9.512% | 4 | 449 | +132.739% |
| 2026-07-10 | 8.4100 | 8.4100 | 8.2000 | 8.2000 | +13.889% | 2 | 450 | +154.878% |
| 2026-07-09 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 0.000% | 15 | 448 | +190.278% |
| 2026-07-08 | 7.1000 | 7.2000 | 7.1000 | 7.2000 | -26.531% | 3 | 445 | +190.278% |
| 2026-07-07 | 10.0000 | 10.0000 | 9.8000 | 9.8000 | +7.692% | 2 | 445 | +113.265% |
| 2026-07-06 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +1.111% | 1 | 445 | +129.670% |
| 2026-07-02 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +10.701% | 1 | 445 | +132.222% |
| 2026-07-01 | 8.0200 | 8.6300 | 8.0200 | 8.1300 | +16.143% | 22 | 433 | +157.073% |
| 2026-06-30 | 6.8000 | 7.0000 | 6.8000 | 7.0000 | +16.667% | 4 | 431 | +198.571% |
| 2026-06-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +8.893% | 1 | 431 | +248.333% |
| 2026-06-26 | 5.5000 | 5.5100 | 5.5000 | 5.5100 | +5.758% | 2 | 433 | +279.310% |
| 2026-06-25 | 5.5000 | 5.5000 | 5.2100 | 5.2100 | +15.521% | 3 | 432 | +301.152% |
| 2026-06-24 | 4.5200 | 4.5200 | 4.5100 | 4.5100 | +5.374% | 22 | 410 | +363.415% |
| 2026-06-23 | 4.2900 | 4.2900 | 4.2800 | 4.2800 | -2.727% | 14 | 396 | +388.318% |
| 2026-06-22 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -27.152% | 8 | 396 | +375.000% |
| 2026-06-17 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | +5.043% | 1 | 396 | +246.026% |
| 2026-06-16 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +0.877% | 1 | 396 | +263.478% |
| 2026-06-15 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +4.972% | 12 | 398 | +266.667% |
| 2026-06-12 | 5.1000 | 5.6000 | 5.1000 | 5.4300 | +55.143% | 56 | 397 | +284.899% |
| 2026-06-11 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | -7.895% | 3 | 397 | +497.143% |
| 2026-06-10 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | -5.000% | 3 | 397 | +450.000% |
| 2026-06-09 | 4.3000 | 4.3000 | 4.0000 | 4.0000 | -9.091% | 4 | 396 | +422.500% |
| 2026-06-08 | 4.9000 | 4.9000 | 4.4000 | 4.4000 | -12.000% | 8 | 394 | +375.000% |
| 2026-06-05 | 5.2000 | 5.2000 | 4.7500 | 5.0000 | -13.793% | 41 | 379 | +318.000% |
| 2026-06-03 | 4.5000 | 5.8000 | 4.5000 | 5.8000 | -23.684% | 82 | 379 | +260.345% |
| 2026-06-02 | 7.8000 | 7.8000 | 7.5000 | 7.6000 | -9.524% | 20 | 368 | +175.000% |
| 2026-06-01 | 8.1000 | 8.4000 | 8.1000 | 8.4000 | +2.439% | 3 | 368 | +148.810% |
| 2026-05-28 | 7.8000 | 8.2000 | 7.8000 | 8.2000 | +1.990% | 2 | 368 | +154.878% |
| 2026-05-27 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | +3.077% | 1 | 368 | +159.950% |
| 2026-05-26 | 7.3600 | 7.8000 | 7.3600 | 7.8000 | +41.818% | 3 | 369 | +167.949% |
| 2026-05-18 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -28.385% | 2 | 369 | +280.000% |
| 2026-05-06 | 7.6700 | 7.6800 | 7.6700 | 7.6800 | +23.871% | 10 | 369 | +172.135% |
| 2026-04-23 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -24.390% | 1 | 374 | +237.097% |
| 2026-04-20 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +9.333% | 8 | 374 | +154.878% |
| 2026-04-16 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +46.771% | 3 | 372 | +178.667% |
| 2026-04-07 | 5.2500 | 5.2500 | 5.0000 | 5.1100 | -7.260% | 6 | 372 | +309.002% |
| 2026-04-06 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -11.981% | 1 | 372 | +279.310% |
| 2026-04-01 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -2.188% | 1 | 372 | +233.866% |
| 2026-03-31 | 6.7600 | 6.7600 | 6.4000 | 6.4000 | +1.587% | 3 | 371 | +226.562% |
| 2026-03-27 | 6.9000 | 7.0000 | 6.3000 | 6.3000 | -10.000% | 7 | 369 | +231.746% |
| 2026-03-20 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.850% | 1 | 371 | +198.571% |
| 2026-03-19 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -18.476% | 1 | 371 | +196.034% |
| 2026-03-17 | 8.3900 | 8.6600 | 8.3900 | 8.6600 | +5.610% | 2 | 370 | +141.339% |
| 2026-03-12 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -14.583% | 50 | 370 | +154.878% |
| 2026-03-09 | 9.3400 | 9.6000 | 9.3000 | 9.6000 | -9.263% | 3 | 415 | +117.708% |
| 2026-03-06 | 10.6200 | 10.6200 | 10.5800 | 10.5800 | -4.856% | 2 | 416 | +97.543% |
| 2026-02-27 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -11.606% | 2 | 416 | +87.950% |
| 2026-02-24 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | -10.970% | 1 | 416 | +66.137% |
| 2026-02-20 | 13.7600 | 14.4000 | 13.7600 | 14.1300 | +3.441% | 53 | 417 | +47.912% |
| 2026-02-18 | 13.0000 | 13.6800 | 13.0000 | 13.6600 | +92.666% | 67 | 369 | +53.001% |
| 2026-02-13 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -20.337% | 1 | 311 | +194.781% |
| 2026-02-11 | 9.2300 | 9.3200 | 8.6300 | 8.9000 | -5.319% | 38 | 311 | +134.831% |
| 2026-02-10 | 9.1000 | 9.7300 | 8.9700 | 9.4000 | +11.905% | 79 | 294 | +122.340% |
| 2026-02-04 | 8.0200 | 8.4000 | 8.0200 | 8.4000 | +1.205% | 3 | 271 | +148.810% |
| 2026-02-03 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +1.220% | 1 | 268 | +151.807% |
| 2026-01-29 | 8.3200 | 8.3200 | 8.2000 | 8.2000 | -8.889% | 300 | 267 | +154.878% |
| 2026-01-28 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.759% | 1 | 399 | +132.222% |
| 2026-01-27 | 9.9000 | 9.9000 | 9.5500 | 9.5500 | +0.526% | 2 | 398 | +118.848% |
| 2026-01-20 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.000% | 1 | 396 | +120.000% |
| 2026-01-16 | 10.5000 | 10.5000 | 10.0000 | 10.0000 | -9.091% | 8 | 387 | +109.000% |
| 2026-01-15 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -5.579% | 2 | 387 | +90.000% |
| 2026-01-14 | 11.8000 | 11.8000 | 11.6500 | 11.6500 | -0.342% | 300 | 386 | +79.399% |
| 2026-01-05 | 12.1800 | 12.1800 | 11.6900 | 11.6900 | -5.726% | 6 | 86 | +78.785% |
| 2025-12-31 | 12.2000 | 12.4000 | 12.2000 | 12.4000 | -8.419% | 6 | 87 | +68.548% |
| 2025-12-30 | 13.5400 | 13.5400 | 13.5400 | 13.5400 | -0.441% | 4 | 87 | +54.357% |
| 2025-12-26 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -6.207% | 1 | 87 | +53.676% |
| 2025-12-19 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +20.833% | 1 | 88 | +44.138% |
| 2025-12-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -3.226% | 6 | 88 | +74.167% |
| 2025-12-01 | 12.2000 | 12.4000 | 12.2000 | 12.4000 | +12.523% | 9 | 94 | +68.548% |
| 2025-11-25 | 10.7100 | 11.0200 | 10.6300 | 11.0200 | +4.952% | 5 | 93 | +89.655% |
| 2025-11-24 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -19.847% | 1 | 92 | +99.048% |
| 2025-11-12 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +7.642% | 1 | 91 | +59.542% |
| 2025-11-07 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | -9.852% | 1 | 92 | +71.734% |
| 2025-11-03 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -34.307% | 6 | 97 | +54.815% |
| 2025-10-27 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -2.143% | 1 | 96 | +1.703% |
| 2025-10-24 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +3.960% | 2 | 96 | -0.476% |
| 2025-10-10 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +10.082% | 2 | 94 | +3.465% |
| 2025-10-02 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +1.944% | 1 | 92 | +13.896% |
| 2025-09-11 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -1.639% | 6 | 91 | +16.111% |
| 2025-09-08 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -2.608% | 12 | 85 | +14.208% |
| 2025-09-03 | 18.7900 | 18.7900 | 18.7900 | 18.7900 | +0.213% | 1 | 73 | +11.229% |
| 2025-08-18 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -3.994% | 2 | 73 | +11.467% |
| 2025-08-14 | 19.5300 | 19.5300 | 19.5300 | 19.5300 | +30.200% | 10 | 75 | +7.015% |
| 2025-08-11 | 15.5000 | 15.5000 | 15.0000 | 15.0000 | +1.971% | 3 | 85 | +39.333% |
| 2025-08-05 | 14.3000 | 14.7100 | 14.3000 | 14.7100 | +5.071% | 2 | 85 | +42.080% |
| 2025-08-01 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -13.846% | 1 | 84 | +49.286% |
| 2025-07-31 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -13.839% | 4 | 84 | +28.615% |
| 2025-07-28 | 19.0000 | 19.0000 | 18.0000 | 18.8600 | +5.836% | 5 | 88 | +10.817% |
| 2025-07-24 | 17.8200 | 17.8200 | 17.8200 | 17.8200 | +2.414% | 2 | 93 | +17.284% |
| 2025-07-23 | 18.2900 | 18.2900 | 17.4000 | 17.4000 | +1.163% | 3 | 91 | +20.115% |
| 2025-07-17 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +6.832% | 1 | 90 | +21.512% |
| 2025-07-16 | 15.8000 | 16.2400 | 15.8000 | 16.1000 | +3.073% | 4 | 91 | +29.814% |
| 2025-07-14 | 16.1000 | 16.1000 | 15.6200 | 15.6200 | -3.877% | 2 | 92 | +33.803% |
| 2025-07-09 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +4.167% | 5 | 91 | +28.615% |
| 2025-07-08 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +0.645% | 1 | 96 | +33.974% |
| 2025-07-07 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 0.000% | 1 | 95 | +34.839% |
| 2025-06-30 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +5.085% | 1 | 94 | +34.839% |
| 2025-06-24 | 14.5000 | 14.7500 | 14.5000 | 14.7500 | +2.431% | 2 | 93 | +41.695% |
| 2025-06-20 | 14.0000 | 14.4000 | 14.0000 | 14.4000 | +11.283% | 4 | 91 | +45.139% |
| 2025-06-13 | 13.4800 | 13.4800 | 12.9400 | 12.9400 | -19.627% | 16 | 90 | +61.515% |
| 2025-06-11 | 16.4000 | 16.4000 | 16.1000 | 16.1000 | -1.829% | 26 | 82 | +29.814% |
| 2025-06-10 | 16.3200 | 16.4000 | 16.3200 | 16.4000 | +5.806% | 18 | 56 | +27.439% |
| 2025-06-09 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +9.309% | 1 | 38 | +34.839% |
| 2025-06-04 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | +2.754% | 1 | 39 | +47.391% |
| 2025-05-22 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -1.429% | 1 | 38 | +51.449% |
| 2025-05-21 | 14.5000 | 14.5000 | 14.0000 | 14.0000 | -15.663% | 12 | 38 | +49.286% |
| 2025-05-19 | 16.8000 | 16.8000 | 16.6000 | 16.6000 | -5.089% | 10 | 26 | +25.904% |
| 2025-05-16 | 17.4900 | 17.4900 | 17.4900 | 17.4900 | -2.671% | 4 | 22 | +19.497% |
| 2025-05-15 | 17.9700 | 17.9700 | 17.9700 | 17.9700 | +2.686% | 1 | 22 | +16.305% |
| 2025-05-13 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +8.158% | 1 | 23 | +19.429% |
| 2025-05-09 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | +0.497% | 2 | 23 | +29.172% |
| 2025-05-08 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +0.499% | 1 | 23 | +29.814% |
| 2025-05-07 | 15.9600 | 16.0200 | 15.9600 | 16.0200 | -8.457% | 2 | 24 | +30.462% |
| 2025-05-05 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +4.790% | 2 | 22 | +19.429% |
| 2025-05-02 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +30.980% | 2 | 22 | +25.150% |
| 2025-04-25 | 12.7000 | 12.7500 | 12.7000 | 12.7500 | +5.809% | 4 | 21 | +63.922% |
| 2025-04-22 | 12.0200 | 12.0500 | 12.0200 | 12.0500 | +25.260% | 21 | 19 | +73.444% |
| 2025-04-21 | 10.7000 | 10.7000 | 9.6200 | 9.6200 | -17.069% | 3 | 27 | +117.256% |
| 2025-04-17 | 12.3800 | 12.4000 | 11.6000 | 11.6000 | -44.177% | 23 | 8 | +80.172% |
| 2025-04-08 | 20.7800 | 20.7800 | 20.7800 | 20.7800 | +8.117% | 1 | 8 | +0.577% |
| 2025-04-07 | 18.8000 | 19.2200 | 18.8000 | 19.2200 | -42.746% | 2 | 7 | +8.741% |
| 2025-02-27 | 33.5900 | 33.5900 | 33.5700 | 33.5700 | -20.825% | 2 | 6 | -37.742% |
| 2024-11-06 | 42.4000 | 42.4000 | 42.4000 | 42.4000 | +26.946% | 1 | 4 | -50.708% |
| 2024-10-21 | 33.4000 | 33.4000 | 33.4000 | 33.4000 | -24.315% | 3 | 5 | -37.425% |
| 2024-09-20 | 44.1300 | 44.1300 | 44.1300 | 44.1300 | 0.000% | 4 | 2 | -52.640% |