GRPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	131.28	131.28	129.39	129.47	129.47	-0.70%	5,547
Jun 12, 2026	129.72	130.59	129.72	130.39	130.39	0.69%	2,369
Jun 11, 2026	128.58	129.57	128.13	129.49	129.49	1.34%	4,843
Jun 10, 2026	127.86	129.86	127.78	127.78	127.78	-0.37%	20,339
Jun 9, 2026	128.91	129.95	126.30	128.26	128.26	0.06%	8,415
Jun 8, 2026	127.75	129.05	127.75	128.18	128.18	0.52%	4,091
Jun 5, 2026	129.28	129.28	127.44	127.51	127.51	-1.69%	2,794
Jun 4, 2026	129.02	130.20	129.02	129.71	129.71	1.09%	5,551
Jun 3, 2026	127.64	128.31	127.64	128.31	128.31	-0.11%	8,041
Jun 2, 2026	127.19	128.68	127.19	128.45	128.45	0.53%	9,801
Jun 1, 2026	126.65	127.88	126.65	127.78	127.78	0.59%	13,849
May 29, 2026	126.94	127.46	126.94	127.03	127.03	0.06%	5,282
May 28, 2026	126.41	127.21	125.81	126.95	126.95	0.36%	6,869
May 27, 2026	127.54	127.54	126.42	126.50	126.50	-1.03%	7,556
May 26, 2026	127.56	128.02	127.31	127.82	127.82	0.80%	8,731
May 22, 2026	126.34	126.80	126.07	126.80	126.80	0.72%	5,365
May 21, 2026	125.81	126.22	124.95	125.89	125.89	-0.47%	8,310
May 20, 2026	124.87	126.60	124.86	126.49	126.49	1.52%	67,784
May 19, 2026	125.70	125.70	124.59	124.59	124.59	-0.86%	8,385
May 18, 2026	125.08	125.97	125.08	125.68	125.67	1.28%	12,639
May 15, 2026	124.26	124.29	123.95	124.08	124.08	-0.73%	6,800
May 14, 2026	125.02	125.30	124.75	125.00	125.00	0.52%	7,443
May 13, 2026	125.48	125.48	124.00	124.35	124.35	-0.82%	10,281
May 12, 2026	125.62	125.62	124.08	125.38	125.38	-0.05%	64,581
May 11, 2026	126.19	126.19	125.28	125.45	125.45	-0.35%	6,474
May 8, 2026	126.34	126.43	125.76	125.89	125.89	0.06%	10,458
May 7, 2026	128.42	128.42	125.82	125.82	125.82	-1.60%	11,265
May 6, 2026	127.51	127.86	127.28	127.86	127.86	0.69%	10,720
May 5, 2026	125.81	127.41	125.81	126.99	126.99	1.25%	6,041
May 4, 2026	125.36	126.31	125.10	125.42	125.42	-0.25%	5,564
May 1, 2026	125.56	126.06	125.14	125.73	125.73	0.18%	9,296
Apr 30, 2026	124.08	125.88	123.66	125.50	125.50	0.84%	10,182
Apr 29, 2026	124.98	125.04	123.86	124.45	124.45	-0.39%	6,855
Apr 28, 2026	125.58	125.58	124.75	124.93	124.93	-0.80%	3,640
Apr 27, 2026	125.36	126.27	125.36	125.94	125.93	0.13%	4,799
Apr 24, 2026	125.42	125.78	124.90	125.77	125.77	0.47%	9,645
Apr 23, 2026	124.77	125.25	124.69	125.17	125.17	-0.12%	5,905
Apr 22, 2026	125.94	125.94	125.06	125.32	125.32	-0.10%	9,690
Apr 21, 2026	126.46	126.92	125.22	125.45	125.45	-0.47%	14,553
Apr 20, 2026	124.79	126.04	124.79	126.04	126.04	0.70%	18,863
Apr 17, 2026	123.90	125.67	123.90	125.17	125.17	1.54%	23,099
Apr 16, 2026	123.25	124.00	122.96	123.27	123.27	-0.18%	11,389
Apr 15, 2026	123.00	123.69	122.91	123.49	123.49	0.52%	6,967
Apr 14, 2026	123.28	123.62	122.83	122.85	122.85	-0.34%	6,167
Apr 13, 2026	121.32	123.28	121.32	123.28	123.28	1.40%	10,440
Apr 10, 2026	122.70	123.04	121.49	121.58	121.58	-0.81%	72,547
Apr 9, 2026	121.84	122.85	121.75	122.56	122.56	0.22%	40,955
Apr 8, 2026	122.03	122.85	122.03	122.29	122.29	2.06%	9,823
Apr 7, 2026	119.76	120.06	119.12	119.82	119.82	0.12%	39,470
Apr 6, 2026	118.74	119.68	118.74	119.68	119.68	0.46%	6,338