Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GPH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 205.00 | 1.50 | 0.74% | 205.00 | 207.00 | 203.00 | 116,292 |
| May 16 2024 | 203.50 | -3.00 | -1.45% | 204.00 | 204.00 | 200.00 | 20,928 |
| May 15 2024 | 206.50 | 0.50 | 0.24% | 208.00 | 208.00 | 205.00 | 19,765 |
| May 14 2024 | 206.00 | 3.50 | 1.73% | 205.00 | 208.00 | 205.00 | 40,391 |
| May 13 2024 | 202.50 | 2.50 | 1.25% | 202.00 | 202.50 | 198.00 | 87,805 |
| May 10 2024 | 200.00 | -7.50 | -3.61% | 204.00 | 207.00 | 200.00 | 78,830 |
| May 09 2024 | 207.50 | -2.50 | -1.19% | 205.00 | 208.00 | 205.00 | 23,538 |
| May 08 2024 | 210.00 | 0.00 | 0.00% | 209.00 | 210.00 | 206.00 | 27,191 |
| May 07 2024 | 210.00 | -3.00 | -1.41% | 209.00 | 210.00 | 205.00 | 52,448 |
| May 03 2024 | 213.00 | 0.00 | 0.00% | 210.00 | 214.00 | 208.00 | 79,068 |
| May 02 2024 | 213.00 | -7.00 | -3.18% | 217.00 | 220.00 | 209.00 | 55,845 |
| May 01 2024 | 220.00 | 3.00 | 1.38% | 218.00 | 220.00 | 217.00 | 41,847 |
| Apr 30 2024 | 217.00 | 17.25 | 8.64% | 204.00 | 223.00 | 204.00 | 192,801 |
| Apr 29 2024 | 199.75 | -0.25 | -0.13% | 204.00 | 204.00 | 199.75 | 6,961 |
| Apr 26 2024 | 200.00 | 1.00 | 0.50% | 202.00 | 202.00 | 200.00 | 18,305 |
| Apr 25 2024 | 199.00 | 2.25 | 1.14% | 196.50 | 202.00 | 196.50 | 79,396 |
| Apr 24 2024 | 196.75 | -3.25 | -1.63% | 200.00 | 202.00 | 196.00 | 58,063 |
| Apr 23 2024 | 200.00 | -0.50 | -0.25% | 198.00 | 201.00 | 198.00 | 8,117 |
| Apr 22 2024 | 200.50 | -2.00 | -0.99% | 202.00 | 202.00 | 199.00 | 37,814 |
| Apr 19 2024 | 202.50 | -3.50 | -1.70% | 201.00 | 205.00 | 201.00 | 21,270 |
| Apr 18 2024 | 206.00 | 4.00 | 1.98% | 208.00 | 208.00 | 203.00 | 59,736 |
| Apr 17 2024 | 202.00 | -2.50 | -1.22% | 204.00 | 212.00 | 202.00 | 77,888 |
| Apr 16 2024 | 204.50 | -0.50 | -0.24% | 205.00 | 206.00 | 204.00 | 107,375 |
| Apr 15 2024 | 205.00 | 2.00 | 0.99% | 202.00 | 205.00 | 202.00 | 88,078 |
| Apr 12 2024 | 203.00 | -1.00 | -0.49% | 208.00 | 208.00 | 203.00 | 14,464 |
| Apr 11 2024 | 204.00 | 2.00 | 0.99% | 206.00 | 206.00 | 204.00 | 5,577 |
| Apr 10 2024 | 202.00 | -2.00 | -0.98% | 205.00 | 207.00 | 202.00 | 22,751 |
| Apr 09 2024 | 204.00 | 2.00 | 0.99% | 206.00 | 206.00 | 200.00 | 12,198 |
| Apr 08 2024 | 202.00 | 0.00 | 0.00% | 206.00 | 206.00 | 202.00 | 13,666 |
| Apr 05 2024 | 202.00 | -5.00 | -2.42% | 210.00 | 210.00 | 200.00 | 68,456 |
| Apr 04 2024 | 207.00 | -3.00 | -1.43% | 210.00 | 210.00 | 207.00 | 34,197 |
| Apr 03 2024 | 210.00 | 1.00 | 0.48% | 212.00 | 215.00 | 210.00 | 30,615 |
| Apr 02 2024 | 209.00 | 1.50 | 0.72% | 206.00 | 210.00 | 206.00 | 56,923 |
| Mar 28 2024 | 207.50 | 1.50 | 0.73% | 208.00 | 208.00 | 206.00 | 54,377 |
| Mar 27 2024 | 206.00 | 10.50 | 5.37% | 200.00 | 206.00 | 197.50 | 39,206 |
| Mar 26 2024 | 195.50 | -13.50 | -6.46% | 212.00 | 212.00 | 194.50 | 118,752 |
| Mar 25 2024 | 209.00 | -10.00 | -4.57% | 224.00 | 224.00 | 205.00 | 145,541 |
| Mar 22 2024 | 219.00 | -11.00 | -4.78% | 229.00 | 233.00 | 219.00 | 67,828 |
| Mar 21 2024 | 230.00 | 5.00 | 2.22% | 226.00 | 236.00 | 222.00 | 256,157 |
| Mar 20 2024 | 225.00 | 4.00 | 1.81% | 220.00 | 225.00 | 220.00 | 7,016 |
| Mar 19 2024 | 221.00 | 1.00 | 0.45% | 220.00 | 225.00 | 220.00 | 6,225 |
| Mar 18 2024 | 220.00 | 0.00 | 0.00% | 220.00 | 221.00 | 220.00 | 10,964 |
| Mar 15 2024 | 220.00 | 0.00 | 0.00% | 220.00 | 220.00 | 220.00 | 6,322 |
| Mar 14 2024 | 220.00 | 0.00 | 0.00% | 220.00 | 221.00 | 220.00 | 9,750 |
| Mar 13 2024 | 220.00 | -6.00 | -2.65% | 226.00 | 226.00 | 220.00 | 24,660 |
| Mar 12 2024 | 226.00 | -3.50 | -1.53% | 229.00 | 229.00 | 225.00 | 22,557 |
| Mar 11 2024 | 229.50 | 0.50 | 0.22% | 229.50 | 229.50 | 229.50 | 1,842 |
| Mar 08 2024 | 229.00 | 3.00 | 1.33% | 223.00 | 232.00 | 223.00 | 24,150 |
| Mar 07 2024 | 226.00 | 6.00 | 2.73% | 219.00 | 228.00 | 219.00 | 28,318 |
| Mar 06 2024 | 220.00 | 8.00 | 3.77% | 212.00 | 220.00 | 210.00 | 113,137 |
| Mar 05 2024 | 212.00 | -11.00 | -4.93% | 221.00 | 221.00 | 208.00 | 115,312 |
| Mar 04 2024 | 223.00 | 1.00 | 0.45% | 225.00 | 225.00 | 221.00 | 32,434 |
| Mar 01 2024 | 222.00 | -5.00 | -2.20% | 225.00 | 225.00 | 221.00 | 14,355 |
| Feb 29 2024 | 227.00 | -8.00 | -3.40% | 233.00 | 233.00 | 227.00 | 15,644 |
| Feb 28 2024 | 235.00 | -1.00 | -0.42% | 235.00 | 235.00 | 235.00 | 40,063 |
| Feb 27 2024 | 236.00 | -3.00 | -1.26% | 236.00 | 236.00 | 236.00 | 50,000 |
| Feb 26 2024 | 239.00 | 2.00 | 0.84% | 239.00 | 239.00 | 239.00 | 0.00 |
| Feb 23 2024 | 237.00 | 0.00 | 0.00% | 239.00 | 240.00 | 237.00 | 23,020 |
| Feb 22 2024 | 237.00 | -3.00 | -1.25% | 240.00 | 240.00 | 237.00 | 2,691 |
| Feb 21 2024 | 240.00 | 5.00 | 2.13% | 238.00 | 242.00 | 238.00 | 322,923 |
| Feb 20 2024 | 235.00 | 3.00 | 1.29% | 228.00 | 235.00 | 225.00 | 31,692 |
| Feb 19 2024 | 232.00 | -13.00 | -5.31% | 241.00 | 241.00 | 232.00 | 39,181 |
