GRPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	140.79	143.14	140.79	142.98	142.98	1.70%	290,270
Oct 19, 2026	139.96	140.95	139.96	140.59	140.59	0.42%	298,594
Oct 16, 2026	141.51	142.62	139.58	140.00	140.00	-1.02%	5,478
Oct 15, 2026	138.84	141.57	138.84	141.45	141.45	2.17%	13,342
Oct 14, 2026	138.15	138.46	137.54	138.44	138.44	-0.28%	10,514
Oct 13, 2026	139.34	139.83	138.62	138.83	138.83	-0.26%	8,346
Oct 12, 2026	139.37	139.73	139.15	139.19	139.19	0.24%	13,795
Oct 9, 2026	138.39	139.27	138.39	138.86	138.86	0.44%	3,201
Oct 8, 2026	136.31	138.32	136.31	138.25	138.25	1.11%	15,652
Oct 7, 2026	137.23	137.34	136.45	136.74	136.74	-1.10%	5,601
Oct 6, 2026	138.57	138.57	137.91	138.26	138.26	0.17%	3,705
Oct 5, 2026	136.79	138.68	136.79	138.03	138.03	0.86%	7,301
Oct 2, 2026	137.60	137.60	136.74	136.85	136.85	0.12%	5,381
Oct 1, 2026	135.66	137.15	135.66	136.68	136.68	0.90%	12,624
Sep 30, 2026	135.42	136.07	135.42	135.46	135.46	0.07%	36,142
Sep 29, 2026	134.95	135.36	134.47	135.36	135.36	-0.07%	6,987
Sep 28, 2026	135.57	135.57	135.02	135.46	135.46	-1.13%	3,806
Sep 25, 2026	136.79	137.07	136.43	137.01	137.01	0.31%	7,607
Sep 24, 2026	137.44	137.62	136.53	136.58	136.58	-0.73%	6,169
Sep 23, 2026	138.31	138.31	137.58	137.58	137.58	-0.86%	7,570
Sep 22, 2026	139.73	139.73	138.08	138.77	138.77	-0.05%	5,569
Sep 21, 2026	139.14	139.19	138.84	138.84	138.84	0.24%	4,943
Sep 18, 2026	139.16	139.16	138.58	138.66	138.51	-0.57%	9,009
Sep 17, 2026	140.81	140.81	139.46	139.46	139.31	-0.33%	9,003
Sep 16, 2026	141.16	141.30	139.13	139.92	139.77	-0.88%	12,257
Sep 15, 2026	140.49	141.53	140.49	141.17	141.02	-0.23%	12,402
Sep 14, 2026	140.96	141.77	140.94	141.49	141.34	0.81%	81,368
Sep 11, 2026	140.77	140.77	140.22	140.35	140.20	0.04%	8,622
Sep 10, 2026	140.59	140.81	140.10	140.30	140.15	-0.56%	5,205
Sep 9, 2026	141.75	141.78	141.01	141.08	140.93	-0.76%	33,890
Sep 8, 2026	143.08	143.17	142.17	142.17	142.02	-1.87%	5,910
Sep 4, 2026	144.80	145.36	144.80	144.88	144.72	-0.56%	5,191
Sep 3, 2026	145.16	145.89	145.08	145.70	145.54	0.99%	4,496
Sep 2, 2026	143.39	144.45	143.39	144.27	144.11	0.70%	5,554
Sep 1, 2026	144.72	145.33	143.26	143.26	143.10	-1.30%	5,189
Aug 31, 2026	145.52	145.52	144.88	145.14	144.98	-0.42%	4,564
Aug 28, 2026	145.98	146.45	145.73	145.76	145.60	-0.27%	6,525
Aug 27, 2026	145.30	146.28	145.30	146.15	145.99	0.72%	5,760
Aug 26, 2026	144.05	145.69	144.05	145.11	144.95	0.66%	10,349
Aug 25, 2026	144.45	144.45	143.71	144.16	144.00	-	5,340
Aug 24, 2026	144.15	144.47	143.89	144.16	144.00	-0.30%	5,247
Aug 21, 2026	143.51	144.60	143.51	144.60	144.44	0.92%	7,459
Aug 20, 2026	143.63	143.96	143.28	143.28	143.12	-0.38%	2,589
Aug 19, 2026	142.90	144.51	142.90	143.82	143.67	1.30%	2,967
Aug 18, 2026	142.30	142.78	141.97	141.97	141.82	-0.20%	2,540
Aug 17, 2026	143.01	143.01	142.26	142.26	142.11	-0.73%	3,026
Aug 14, 2026	143.89	143.89	143.12	143.30	143.15	-0.46%	5,347
Aug 13, 2026	142.60	143.97	141.75	143.97	143.81	0.92%	6,862
Aug 12, 2026	142.59	142.65	141.62	142.65	142.49	-0.16%	4,187
Aug 11, 2026	142.81	143.92	142.81	142.88	142.72	-0.07%	5,342