GPI S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	15.00	15.24	14.90	15.20	15.20	2.15%	38,062
Oct 15, 2026	15.42	15.42	14.64	14.88	14.88	-2.11%	120,809
Oct 14, 2026	15.18	15.32	15.14	15.20	15.20	0.66%	42,410
Oct 13, 2026	15.14	15.20	14.98	15.10	15.10	-0.26%	50,952
Oct 12, 2026	14.98	15.34	14.90	15.14	15.14	1.61%	78,980
Oct 9, 2026	14.42	14.98	14.42	14.90	14.90	3.76%	61,771
Oct 8, 2026	14.70	14.70	14.30	14.36	14.36	-1.51%	21,205
Oct 7, 2026	14.42	14.86	14.42	14.58	14.58	-0.14%	79,342
Oct 6, 2026	14.50	14.70	14.42	14.60	14.60	1.67%	40,565
Oct 5, 2026	14.22	14.48	14.22	14.36	14.36	0.56%	13,510
Oct 2, 2026	14.38	14.48	14.24	14.28	14.28	0.99%	39,878
Oct 1, 2026	14.30	14.32	14.12	14.14	14.14	-0.84%	26,274
Sep 30, 2026	14.30	14.30	14.04	14.26	14.26	0.71%	29,676
Sep 29, 2026	14.32	14.38	14.00	14.16	14.16	0.71%	33,800
Sep 28, 2026	14.26	14.28	14.06	14.06	14.06	-0.71%	4,767
Sep 25, 2026	14.30	14.42	14.16	14.16	14.16	-0.42%	7,408
Sep 24, 2026	14.34	14.36	14.22	14.22	14.22	-1.39%	11,165
Sep 23, 2026	14.20	14.42	14.20	14.42	14.42	1.84%	11,227
Sep 22, 2026	14.28	14.42	14.16	14.16	14.16	-1.26%	15,994
Sep 21, 2026	14.42	14.50	14.32	14.34	14.34	-0.14%	7,912
Sep 18, 2026	14.42	14.50	14.20	14.36	14.36	-0.28%	18,435
Sep 17, 2026	14.42	14.64	14.40	14.40	14.40	0.14%	32,197
Sep 16, 2026	14.26	14.42	14.18	14.38	14.38	1.84%	24,796
Sep 15, 2026	14.02	14.32	14.02	14.12	14.12	0.14%	19,922
Sep 14, 2026	14.28	14.36	14.00	14.10	14.10	-0.98%	20,641
Sep 11, 2026	13.96	14.48	13.96	14.24	14.24	2.45%	35,095
Sep 10, 2026	13.50	14.00	13.50	13.90	13.90	4.51%	31,726
Sep 9, 2026	13.56	13.62	13.30	13.30	13.30	-2.21%	10,711
Sep 8, 2026	13.50	13.70	13.48	13.60	13.60	0.15%	16,297
Sep 7, 2026	13.42	13.58	13.18	13.58	13.58	-0.29%	12,689
Sep 4, 2026	13.62	13.68	13.46	13.62	13.62	1.19%	9,033
Sep 3, 2026	13.40	13.46	13.20	13.46	13.46	1.20%	6,756
Sep 2, 2026	13.46	13.50	13.30	13.30	13.30	-1.19%	4,027
Sep 1, 2026	13.68	13.68	13.44	13.46	13.46	-1.03%	12,965
Aug 31, 2026	13.76	13.80	13.60	13.60	13.60	-1.88%	7,284
Aug 28, 2026	13.88	13.92	13.80	13.86	13.86	-	11,818
Aug 27, 2026	14.02	14.02	13.82	13.86	13.86	-0.86%	20,502
Aug 26, 2026	14.00	14.08	13.92	13.98	13.98	-0.14%	23,703
Aug 25, 2026	13.84	14.04	13.82	14.00	14.00	0.14%	19,824
Aug 24, 2026	13.94	14.00	13.82	13.98	13.98	-0.29%	19,471
Aug 21, 2026	13.88	14.08	13.86	14.02	14.02	0.86%	16,661
Aug 20, 2026	13.84	13.98	13.80	13.90	13.90	-	17,335
Aug 19, 2026	13.88	13.94	13.70	13.90	13.90	0.87%	19,794
Aug 18, 2026	13.50	13.88	13.44	13.78	13.78	1.32%	25,859
Aug 17, 2026	13.80	13.84	13.60	13.60	13.60	-1.59%	16,954
Aug 14, 2026	13.70	13.94	13.66	13.82	13.82	1.02%	12,068
Aug 13, 2026	13.80	13.92	13.64	13.68	13.68	-0.44%	22,428
Aug 12, 2026	13.82	13.90	13.74	13.74	13.74	-0.72%	15,811
Aug 11, 2026	13.86	14.00	13.76	13.84	13.84	0.58%	23,814
Aug 10, 2026	14.04	14.10	13.76	13.76	13.76	-1.57%	26,570