GRPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	131.98	132.46	131.91	132.25	132.25	-0.04%	2,879
Jul 10, 2026	132.82	132.82	131.17	132.31	132.31	0.11%	9,305
Jul 9, 2026	131.02	132.54	131.00	132.16	132.16	0.84%	6,802
Jul 8, 2026	131.34	131.34	130.45	131.06	131.06	-1.49%	6,919
Jul 7, 2026	133.89	133.95	132.82	133.04	133.04	-0.38%	8,248
Jul 6, 2026	132.77	133.77	132.76	133.54	133.54	0.70%	6,747
Jul 2, 2026	131.24	132.62	131.24	132.62	132.62	1.26%	22,609
Jul 1, 2026	130.62	132.27	130.62	130.96	130.96	0.61%	16,053
Jun 30, 2026	129.16	130.39	129.16	130.17	130.17	0.61%	6,435
Jun 29, 2026	129.94	129.94	128.59	129.38	129.38	-0.07%	5,109
Jun 26, 2026	127.14	129.47	127.14	129.47	129.47	1.72%	6,261
Jun 25, 2026	128.46	129.23	127.15	127.27	127.27	-0.27%	10,343
Jun 24, 2026	126.81	128.72	126.81	127.62	127.62	0.54%	7,950
Jun 23, 2026	125.94	127.85	125.94	126.94	126.94	0.27%	6,624
Jun 22, 2026	127.04	127.63	126.37	126.59	126.59	-0.35%	11,700
Jun 18, 2026	126.95	127.28	126.72	127.24	127.04	0.36%	8,428
Jun 17, 2026	128.99	129.37	126.78	126.78	126.58	-1.57%	3,830
Jun 16, 2026	130.37	130.37	128.80	128.80	128.59	-0.52%	18,244
Jun 15, 2026	131.28	131.28	129.39	129.47	129.27	-0.70%	5,547
Jun 12, 2026	129.72	130.59	129.72	130.39	130.18	0.69%	2,369
Jun 11, 2026	128.58	129.57	128.13	129.49	129.28	1.34%	4,843
Jun 10, 2026	127.86	129.86	127.78	127.78	127.58	-0.37%	20,339
Jun 9, 2026	128.91	129.95	126.30	128.26	128.06	0.06%	8,415
Jun 8, 2026	127.75	129.05	127.75	128.18	127.98	0.52%	4,091
Jun 5, 2026	129.28	129.28	127.44	127.51	127.31	-1.69%	2,794
Jun 4, 2026	129.02	130.20	129.02	129.71	129.50	1.09%	5,551
Jun 3, 2026	127.64	128.31	127.64	128.31	128.10	-0.11%	8,041
Jun 2, 2026	127.19	128.68	127.19	128.45	128.25	0.53%	9,801
Jun 1, 2026	126.65	127.88	126.65	127.78	127.57	0.59%	13,849
May 29, 2026	126.94	127.46	126.94	127.03	126.82	0.06%	5,282
May 28, 2026	126.41	127.21	125.81	126.95	126.75	0.36%	6,869
May 27, 2026	127.54	127.54	126.42	126.50	126.30	-1.03%	7,556
May 26, 2026	127.56	128.02	127.31	127.82	127.62	0.80%	8,731
May 22, 2026	126.34	126.80	126.07	126.80	126.60	0.72%	5,365
May 21, 2026	125.81	126.22	124.95	125.89	125.69	-0.47%	8,310
May 20, 2026	124.87	126.60	124.86	126.49	126.28	1.52%	67,784
May 19, 2026	125.70	125.70	124.59	124.59	124.39	-0.86%	8,385
May 18, 2026	125.08	125.97	125.08	125.68	125.47	1.28%	12,639
May 15, 2026	124.26	124.29	123.95	124.08	123.88	-0.73%	6,800
May 14, 2026	125.02	125.30	124.75	125.00	124.80	0.52%	7,443
May 13, 2026	125.48	125.48	124.00	124.35	124.15	-0.82%	10,281
May 12, 2026	125.62	125.62	124.08	125.38	125.18	-0.05%	64,581
May 11, 2026	126.19	126.19	125.28	125.45	125.24	-0.35%	6,474
May 8, 2026	126.34	126.43	125.76	125.89	125.69	0.06%	10,458
May 7, 2026	128.42	128.42	125.82	125.82	125.62	-1.60%	11,265
May 6, 2026	127.51	127.86	127.28	127.86	127.66	0.69%	10,720
May 5, 2026	125.81	127.41	125.81	126.99	126.78	1.25%	6,041
May 4, 2026	125.36	126.31	125.10	125.42	125.22	-0.25%	5,564
May 1, 2026	125.56	126.06	125.14	125.73	125.52	0.18%	9,296
Apr 30, 2026	124.08	125.88	123.66	125.50	125.30	0.84%	10,182