GPI S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	14.76	14.82	14.34	14.42	14.42	-2.04%	27,738
Jun 16, 2026	14.54	14.86	14.54	14.72	14.72	0.82%	16,190
Jun 15, 2026	14.46	14.78	14.44	14.60	14.60	2.53%	19,333
Jun 12, 2026	14.86	14.86	14.22	14.24	14.24	-1.11%	28,942
Jun 11, 2026	14.40	14.68	14.40	14.40	14.40	-0.69%	15,578
Jun 10, 2026	14.74	14.80	14.50	14.50	14.50	-0.82%	8,836
Jun 9, 2026	14.86	14.98	14.62	14.62	14.62	-1.35%	19,674
Jun 8, 2026	14.80	14.92	14.64	14.82	14.82	-0.13%	13,587
Jun 5, 2026	15.18	15.18	14.84	14.84	14.84	-1.07%	19,753
Jun 4, 2026	14.86	15.10	14.84	15.00	15.00	0.94%	7,873
Jun 3, 2026	14.82	15.00	14.80	14.86	14.86	-0.27%	4,935
Jun 2, 2026	14.94	15.06	14.84	14.90	14.90	0.27%	29,686
Jun 1, 2026	15.24	15.24	14.84	14.86	14.86	-4.01%	20,824
May 29, 2026	14.98	15.48	14.98	15.48	15.48	3.75%	9,746
May 28, 2026	14.90	15.06	14.66	14.92	14.92	-0.53%	19,652
May 27, 2026	14.64	15.16	14.62	15.00	15.00	1.49%	15,464
May 26, 2026	14.60	14.96	14.56	14.78	14.78	0.96%	57,178
May 25, 2026	15.22	15.22	14.58	14.64	14.64	-1.08%	18,847
May 22, 2026	14.86	15.06	14.72	14.80	14.80	0.14%	15,910
May 21, 2026	15.00	15.02	14.72	14.78	14.78	-0.81%	9,803
May 20, 2026	15.38	15.38	14.70	14.90	14.90	-	22,163
May 19, 2026	15.34	15.36	14.84	14.90	14.90	-2.23%	17,602
May 18, 2026	15.24	15.36	15.12	15.24	15.24	-0.91%	14,584
May 15, 2026	15.54	15.54	15.24	15.38	15.38	-1.28%	10,020
May 14, 2026	15.18	15.58	15.18	15.58	15.58	2.91%	8,821
May 13, 2026	15.20	15.34	15.10	15.14	15.14	-1.05%	12,692
May 12, 2026	15.20	15.46	15.10	15.30	15.30	0.53%	21,705
May 11, 2026	15.30	15.48	15.06	15.22	15.22	-0.52%	19,319
May 8, 2026	15.40	15.66	15.26	15.30	15.30	-1.29%	33,707
May 7, 2026	15.98	15.98	15.44	15.50	15.50	-1.40%	19,268
May 6, 2026	15.90	15.92	15.70	15.72	15.72	0.13%	10,512
May 5, 2026	16.38	16.38	15.64	15.70	15.70	-0.38%	20,369
May 4, 2026	16.08	16.36	15.70	15.76	15.76	-2.11%	18,747
Apr 30, 2026	16.10	16.16	16.02	16.10	16.10	0.37%	8,480
Apr 29, 2026	16.18	16.26	16.04	16.04	16.04	-0.99%	9,541
Apr 28, 2026	16.14	16.32	16.14	16.20	16.20	0.37%	10,351
Apr 27, 2026	16.38	16.40	16.14	16.14	16.14	-1.47%	8,176
Apr 24, 2026	16.68	16.68	16.38	16.38	16.38	-2.03%	4,885
Apr 23, 2026	16.64	16.78	16.36	16.72	16.72	0.24%	53,993
Apr 22, 2026	16.20	16.70	16.20	16.68	16.68	2.46%	52,496
Apr 21, 2026	16.86	16.86	15.94	16.28	16.28	0.49%	93,000
Apr 20, 2026	16.58	16.68	16.20	16.20	16.20	-2.53%	45,906
Apr 17, 2026	16.32	16.70	16.30	16.62	16.62	1.34%	48,154
Apr 16, 2026	16.30	16.50	16.22	16.40	16.40	0.24%	13,017
Apr 15, 2026	16.02	16.40	15.86	16.36	16.36	2.00%	58,822
Apr 14, 2026	16.32	16.32	15.88	16.04	16.04	-0.62%	41,310
Apr 13, 2026	16.40	16.52	16.14	16.14	16.14	-2.54%	13,240
Apr 10, 2026	16.80	16.82	16.56	16.56	16.56	-1.31%	20,129
Apr 9, 2026	16.74	16.84	16.40	16.78	16.78	0.60%	57,823
Apr 8, 2026	16.70	16.70	16.50	16.68	16.68	1.71%	59,111