GRPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	100.62	102.13	100.62	101.06	101.06	0.81%	16,199
Apr 30, 2025	99.44	100.24	98.39	100.24	100.24	-0.82%	11,306
Apr 29, 2025	100.37	101.47	99.94	101.07	101.07	-0.11%	14,455
Apr 28, 2025	100.95	101.75	99.92	101.18	101.18	0.49%	21,716
Apr 25, 2025	100.31	100.97	99.93	100.69	100.69	-0.72%	14,406
Apr 24, 2025	99.45	101.42	98.91	101.42	101.42	2.22%	14,116
Apr 23, 2025	100.64	102.40	98.86	99.21	99.21	1.18%	21,405
Apr 22, 2025	96.84	98.34	96.63	98.06	98.06	2.59%	54,856
Apr 21, 2025	96.96	96.96	94.65	95.58	95.58	-2.24%	16,036
Apr 17, 2025	96.81	98.46	96.81	97.77	97.77	1.26%	19,469
Apr 16, 2025	96.65	97.81	95.18	96.55	96.55	-0.46%	78,278
Apr 15, 2025	97.37	98.20	96.82	97.00	97.00	-0.25%	19,027
Apr 14, 2025	98.54	98.54	95.90	97.24	97.24	0.32%	39,677
Apr 11, 2025	94.67	96.93	93.51	96.93	96.93	2.21%	54,065
Apr 10, 2025	96.82	97.15	92.23	94.84	94.84	-5.16%	66,017
Apr 9, 2025	89.44	100.52	89.44	99.99	99.99	10.63%	34,038
Apr 8, 2025	96.91	96.91	89.21	90.38	90.38	-2.90%	77,889
Apr 7, 2025	90.38	95.86	89.15	93.09	93.09	-0.83%	130,835
Apr 4, 2025	95.00	95.55	91.50	93.87	93.87	-4.99%	36,645
Apr 3, 2025	101.39	101.92	98.60	98.81	98.81	-7.64%	15,898
Apr 2, 2025	104.12	107.11	104.12	106.98	106.98	1.50%	26,558
Apr 1, 2025	104.77	105.71	104.33	105.40	105.40	0.67%	13,339
Mar 31, 2025	101.85	105.20	101.85	104.70	104.70	0.15%	42,459
Mar 28, 2025	106.16	106.32	103.98	104.55	104.55	-2.03%	17,357
Mar 27, 2025	107.06	107.59	106.29	106.71	106.71	-0.80%	15,555
Mar 26, 2025	108.70	108.70	107.15	107.57	107.57	-0.67%	14,642
Mar 25, 2025	108.54	108.84	107.92	108.30	108.30	-0.25%	16,047
Mar 24, 2025	106.66	108.57	106.66	108.57	108.57	2.65%	15,473
Mar 21, 2025	104.94	105.95	104.61	105.76	105.37	-0.63%	23,773
Mar 20, 2025	106.42	107.61	106.24	106.43	106.04	-0.67%	12,489
Mar 19, 2025	104.85	107.46	104.85	107.15	106.75	2.23%	22,486
Mar 18, 2025	105.23	105.59	104.49	104.82	104.42	-0.77%	53,622
Mar 17, 2025	103.83	105.78	103.63	105.63	105.23	1.53%	24,015
Mar 14, 2025	102.09	104.03	102.09	104.03	103.64	2.84%	19,520
Mar 13, 2025	103.23	103.36	100.88	101.16	100.78	-2.00%	18,469
Mar 12, 2025	104.50	104.50	102.46	103.22	102.84	-0.07%	12,973
Mar 11, 2025	104.09	104.67	102.67	103.29	102.91	-0.81%	35,756
Mar 10, 2025	104.38	105.84	103.32	104.13	103.74	-1.18%	23,171
Mar 7, 2025	103.98	105.70	103.07	105.37	104.98	1.58%	24,294
Mar 6, 2025	103.77	104.90	103.07	103.73	103.34	-1.18%	30,097
Mar 5, 2025	104.07	105.12	102.94	104.97	104.58	1.01%	45,133
Mar 4, 2025	103.63	105.76	101.67	103.92	103.53	-0.90%	29,152
Mar 3, 2025	108.33	108.84	104.24	104.86	104.47	-2.77%	67,840
Feb 28, 2025	106.61	107.87	106.61	107.85	107.45	0.81%	51,106
Feb 27, 2025	108.89	109.02	106.96	106.99	106.59	-1.87%	36,000
Feb 26, 2025	108.89	110.36	108.74	109.03	108.62	0.54%	34,987
Feb 25, 2025	109.52	109.76	107.92	108.44	108.04	-1.32%	31,025
Feb 24, 2025	110.51	110.63	109.29	109.89	109.48	-0.46%	25,527
Feb 21, 2025	114.29	114.29	110.04	110.40	109.98	-1.89%	49,679
Feb 20, 2025	113.06	113.61	111.79	112.52	112.10	-1.05%	27,989