ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gpo Plus Inc (OP:GPOX)

0.1002 -0.0058 (-5.47%)
Streaming Delayed Price Updated: 12:52 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 0.1001 0.1099 0.1001 0.1002 2,925 -0.01(-5.47%)
Nov 26, 2025 0.1054 0.1090 0.1001 0.1060 189,700 +0.00(+0.57%)
Nov 25, 2025 0.1040 0.1070 0.0871 0.1054 176,407 +0.00(+1.74%)
Nov 24, 2025 0.1010 0.1080 0.0900 0.1036 157,523 -0.00(-2.81%)
Nov 21, 2025 0.1230 0.1230 0.1010 0.1066 224,068 +0.00(+2.01%)
Nov 20, 2025 0.1000 0.1047 0.0974 0.1045 69,740 +0.00(+4.50%)
Nov 19, 2025 0.0986 0.1047 0.0930 0.1000 132,285 +0.01(+8.11%)
Nov 18, 2025 0.0904 0.0999 0.0830 0.0925 97,871 -0.00(-2.63%)
Nov 17, 2025 0.1013 0.1050 0.0900 0.0950 250,575 +0.01(+7.83%)
Nov 14, 2025 0.0900 0.1030 0.0820 0.0881 191,691 +0.00(+0.23%)
Nov 13, 2025 0.0800 0.0917 0.0751 0.0879 117,517 +0.01(+10.43%)
Nov 12, 2025 0.0847 0.0850 0.0755 0.0796 187,867 -0.00(-2.93%)
Nov 11, 2025 0.0857 0.0940 0.0718 0.0820 127,126 -0.01(-13.68%)
Nov 10, 2025 0.0900 0.0980 0.0900 0.0950 77,277 +0.01(+5.56%)
Nov 07, 2025 0.0902 0.1000 0.0900 0.0900 60,209 -0.01(-9.09%)
Nov 06, 2025 0.0800 0.1067 0.0770 0.0990 548,123 +0.01(+15.12%)
Nov 05, 2025 0.0869 0.0871 0.0810 0.0860 62,600 -0.00(-1.04%)
Nov 04, 2025 0.0799 0.0899 0.0700 0.0869 207,124 +0.01(+11.98%)
Nov 03, 2025 0.0890 0.0890 0.0700 0.0776 101,127 -0.01(-7.51%)
Oct 31, 2025 0.0819 0.0900 0.0800 0.0839 104,341 -0.01(-5.84%)
Oct 30, 2025 0.0820 0.0900 0.0800 0.0891 205,571 +0.00(+4.58%)
Oct 29, 2025 0.0826 0.0947 0.0800 0.0852 166,925 -0.01(-10.32%)
Oct 28, 2025 0.0949 0.0950 0.0800 0.0950 312,381 +0.01(+18.45%)
Oct 27, 2025 0.0888 0.0888 0.0802 0.0802 62,142 -0.01(-9.89%)
Oct 24, 2025 0.0950 0.0970 0.0842 0.0890 40,252 -0.00(-3.26%)
Oct 23, 2025 0.0950 0.0956 0.0860 0.0920 85,650 -0.00(-3.16%)
Oct 22, 2025 0.0950 0.0950 0.0950 0.0950 20,008 +0.00(+0.00%)
Oct 21, 2025 0.0970 0.1000 0.0950 0.0950 6,680 +0.01(+6.38%)
Oct 20, 2025 0.0897 0.1000 0.0830 0.0893 132,163 +0.00(+1.94%)
Oct 17, 2025 0.0970 0.0970 0.0876 0.0876 30,050 -0.00(-0.57%)
Oct 16, 2025 0.0826 0.1000 0.0805 0.0881 1,006,603 -0.00(-1.78%)
Oct 15, 2025 0.1077 0.1077 0.0804 0.0897 556,691 -0.01(-12.91%)
Oct 14, 2025 0.1000 0.1099 0.0900 0.1030 774,529 +0.00(+3.00%)
Oct 13, 2025 0.1094 0.1095 0.1000 0.1000 55,921 -0.01(-7.92%)
Oct 10, 2025 0.1059 0.1095 0.1050 0.1086 24,981 +0.00(+1.21%)
Oct 09, 2025 0.1086 0.1095 0.1059 0.1073 26,905 +0.01(+7.30%)
Oct 08, 2025 0.1060 0.1150 0.1000 0.1000 140,700 -0.01(-12.97%)
Oct 07, 2025 0.1154 0.1160 0.1060 0.1149 70,725 -0.00(-0.43%)
Oct 06, 2025 0.1170 0.1200 0.1060 0.1154 152,730 +0.00(+3.31%)
Oct 03, 2025 0.1061 0.1150 0.1050 0.1117 321,499 +0.00(+4.39%)
Oct 02, 2025 0.1061 0.1079 0.1061 0.1070 35,450 +0.00(+0.85%)
Oct 01, 2025 0.1060 0.1075 0.1060 0.1061 22,537 -0.00(-1.21%)
Sep 30, 2025 0.1064 0.1074 0.1064 0.1074 84,121 +0.00(+1.32%)
Sep 29, 2025 0.1051 0.1060 0.1025 0.1060 25,262 +0.00(+1.05%)
Sep 26, 2025 0.1025 0.1049 0.1025 0.1049 25,305 +0.00(+2.84%)
Sep 25, 2025 0.1045 0.1049 0.1000 0.1020 149,729 -0.00(-1.64%)
Sep 24, 2025 0.1025 0.1059 0.1025 0.1037 22,347 -0.00(-0.96%)
Sep 23, 2025 0.1020 0.1059 0.0975 0.1047 67,576 -0.00(-0.85%)
Sep 22, 2025 0.1050 0.1059 0.1049 0.1056 23,579 +0.00(+4.45%)
Sep 19, 2025 0.1040 0.1040 0.1011 0.1011 5,100 -0.00(-2.79%)
Sep 18, 2025 0.0975 0.1060 0.0975 0.1040 98,938 +0.00(+0.00%)
Sep 17, 2025 0.0988 0.1040 0.0910 0.1040 133,895 +0.00(+0.00%)
Sep 16, 2025 0.0900 0.1040 0.0871 0.1040 156,307 +0.01(+10.87%)
Sep 15, 2025 0.0990 0.1055 0.0900 0.0938 915,956 -0.01(-6.20%)
Sep 12, 2025 0.0900 0.1040 0.0900 0.1000 649,693 +0.00(+4.17%)
Sep 11, 2025 0.1011 0.1055 0.0815 0.0960 89,456 -0.01(-7.34%)
Sep 10, 2025 0.1050 0.1090 0.1000 0.1036 54,960 +0.00(+0.19%)
Sep 09, 2025 0.0946 0.1050 0.0920 0.1034 127,782 -0.00(-1.52%)
Sep 08, 2025 0.0971 0.1050 0.0931 0.1050 50,930 +0.00(+0.00%)
Sep 05, 2025 0.1050 0.1050 0.0951 0.1050 35,745 +0.00(+1.35%)
Sep 04, 2025 0.0950 0.1042 0.0950 0.1036 29,914 -0.00(-2.26%)
Sep 03, 2025 0.1046 0.1060 0.0950 0.1060 115,772 +0.01(+6.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.