GPI S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	13.84	13.84	13.34	13.58	-	1.04%	3,779
Jul 27, 2026	13.72	13.72	13.44	13.44	13.44	-1.47%	6,570
Jul 24, 2026	13.68	13.92	13.46	13.64	13.64	0.59%	72,594
Jul 23, 2026	13.48	13.62	13.46	13.56	13.56	-0.44%	15,236
Jul 22, 2026	13.64	13.64	13.34	13.62	13.62	0.89%	36,376
Jul 21, 2026	13.54	13.70	13.50	13.50	13.50	-0.15%	6,762
Jul 20, 2026	13.60	13.70	13.36	13.52	13.52	1.35%	20,492
Jul 17, 2026	14.22	14.22	13.92	13.94	13.34	-1.97%	26,864
Jul 16, 2026	14.00	14.24	13.84	14.22	13.61	0.42%	29,671
Jul 15, 2026	14.20	14.20	13.80	14.16	13.55	-0.84%	81,670
Jul 14, 2026	14.58	14.58	14.18	14.28	13.67	-1.79%	33,076
Jul 13, 2026	14.70	14.90	14.46	14.54	13.91	-1.62%	41,851
Jul 10, 2026	14.50	14.90	14.50	14.78	14.14	-	8,385
Jul 9, 2026	14.58	14.78	14.48	14.78	14.14	1.37%	5,506
Jul 8, 2026	14.94	14.94	14.48	14.58	13.95	-0.14%	8,866
Jul 7, 2026	14.84	14.98	14.60	14.60	13.97	-0.54%	11,816
Jul 6, 2026	14.70	14.94	14.66	14.68	14.05	-0.14%	20,233
Jul 3, 2026	14.82	14.98	14.70	14.70	14.07	-0.68%	25,264
Jul 2, 2026	14.90	15.08	14.80	14.80	14.16	-0.40%	16,478
Jul 1, 2026	14.88	14.96	14.80	14.86	14.22	0.81%	9,466
Jun 30, 2026	14.62	14.90	14.62	14.74	14.11	1.24%	10,035
Jun 29, 2026	14.96	15.00	14.56	14.56	13.93	-1.62%	13,035
Jun 26, 2026	14.92	15.00	14.66	14.80	14.16	-0.27%	13,046
Jun 25, 2026	15.74	15.74	14.84	14.84	14.20	-3.89%	26,187
Jun 24, 2026	15.34	15.50	15.22	15.44	14.78	1.98%	17,442
Jun 23, 2026	15.36	15.42	15.14	15.14	14.49	-0.53%	16,227
Jun 22, 2026	14.84	15.36	14.76	15.22	14.56	3.26%	24,392
Jun 19, 2026	14.50	14.88	14.48	14.74	14.11	1.66%	16,063
Jun 18, 2026	14.36	14.62	14.12	14.50	13.88	0.55%	15,063
Jun 17, 2026	14.76	14.82	14.34	14.42	13.80	-2.04%	27,738
Jun 16, 2026	14.54	14.86	14.54	14.72	14.09	0.82%	16,190
Jun 15, 2026	14.46	14.78	14.44	14.60	13.97	2.53%	19,333
Jun 12, 2026	14.86	14.86	14.22	14.24	13.63	-1.11%	28,942
Jun 11, 2026	14.40	14.68	14.40	14.40	13.78	-0.69%	15,578
Jun 10, 2026	14.74	14.80	14.50	14.50	13.88	-0.82%	8,836
Jun 9, 2026	14.86	14.98	14.62	14.62	13.99	-1.35%	19,674
Jun 8, 2026	14.80	14.92	14.64	14.82	14.18	-0.13%	13,587
Jun 5, 2026	15.18	15.18	14.84	14.84	14.20	-1.07%	19,753
Jun 4, 2026	14.86	15.10	14.84	15.00	14.35	0.94%	7,873
Jun 3, 2026	14.82	15.00	14.80	14.86	14.22	-0.27%	4,935
Jun 2, 2026	14.94	15.06	14.84	14.90	14.26	0.27%	29,686
Jun 1, 2026	15.24	15.24	14.84	14.86	14.22	-4.01%	20,824
May 29, 2026	14.98	15.48	14.98	15.48	14.81	3.75%	9,746
May 28, 2026	14.90	15.06	14.66	14.92	14.28	-0.53%	19,652
May 27, 2026	14.64	15.16	14.62	15.00	14.35	1.49%	15,464
May 26, 2026	14.60	14.96	14.56	14.78	14.14	0.96%	57,178
May 25, 2026	15.22	15.22	14.58	14.64	14.01	-1.08%	18,847
May 22, 2026	14.86	15.06	14.72	14.80	14.16	0.14%	15,910
May 21, 2026	15.00	15.02	14.72	14.78	14.14	-0.81%	9,803
May 20, 2026	15.38	15.38	14.70	14.90	14.26	-	22,163