GP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.58	0.59	0.58	0.59	0.59	2.16%	9,000
Aug 5, 2026	0.60	0.60	0.60	0.60	0.58	-	8,000
Jul 31, 2026	0.60	0.60	0.60	0.60	0.58	-	25,700
Jul 30, 2026	0.60	0.60	0.60	0.60	0.58	0.85%	14,000
Jul 29, 2026	0.59	0.59	0.59	0.59	0.57	-	100
Jul 28, 2026	0.60	0.60	0.59	0.59	0.57	-0.84%	22,700
Jul 27, 2026	0.60	0.60	0.60	0.60	0.58	-0.83%	35,100
Jul 24, 2026	0.60	0.60	0.60	0.60	0.58	-	100
Jul 23, 2026	0.60	0.60	0.60	0.60	0.58	0.84%	16,800
Jul 22, 2026	0.59	0.60	0.59	0.60	0.58	-	5,900
Jul 21, 2026	0.60	0.60	0.59	0.60	0.58	-1.65%	21,900
Jul 20, 2026	0.60	0.61	0.60	0.61	0.59	0.83%	7,500
Jul 17, 2026	0.60	0.60	0.60	0.60	0.58	-	5,500
Jul 16, 2026	0.60	0.60	0.59	0.60	0.58	-	84,600
Jul 15, 2026	0.60	0.60	0.60	0.60	0.58	-	10,100
Jul 14, 2026	0.60	0.60	0.60	0.60	0.58	-	20,300
Jul 13, 2026	0.60	0.61	0.60	0.60	0.58	-	103,400
Jul 10, 2026	0.60	0.60	0.60	0.60	0.58	-	11,100
Jul 9, 2026	0.60	0.60	0.60	0.60	0.58	-	5,500
Jul 8, 2026	0.60	0.60	0.58	0.60	0.58	0.84%	23,200
Jul 7, 2026	0.60	0.60	0.60	0.60	0.58	-0.83%	23,100
Jul 6, 2026	0.60	0.60	0.60	0.60	0.58	-	22,400
Jul 3, 2026	0.60	0.60	0.60	0.60	0.58	1.69%	11,000
Jun 30, 2026	0.59	0.60	0.59	0.59	0.57	-0.84%	26,000
Jun 29, 2026	0.59	0.60	0.59	0.60	0.58	2.59%	13,000
Jun 26, 2026	0.59	0.59	0.58	0.58	0.56	-1.69%	10,500
Jun 25, 2026	0.57	0.59	0.57	0.59	0.57	2.61%	48,600
Jun 24, 2026	0.59	0.59	0.58	0.58	0.56	-1.71%	16,000
Jun 23, 2026	0.60	0.60	0.59	0.59	0.57	-0.85%	25,000
Jun 22, 2026	0.59	0.59	0.58	0.59	0.57	-0.84%	8,000
Jun 18, 2026	0.59	0.60	0.59	0.60	0.58	1.71%	14,500
Jun 17, 2026	0.59	0.59	0.59	0.59	0.57	1.74%	15,000
Jun 16, 2026	0.59	0.59	0.58	0.58	0.56	-2.54%	59,200
Jun 15, 2026	0.59	0.59	0.59	0.59	0.57	-1.67%	46,400
Jun 12, 2026	0.60	0.60	0.60	0.60	0.58	0.84%	15,100
Jun 11, 2026	0.59	0.60	0.59	0.60	0.58	1.71%	25,000
Jun 10, 2026	0.59	0.59	0.59	0.59	0.57	0.86%	31,800
Jun 9, 2026	0.57	0.58	0.57	0.58	0.56	1.75%	40,500
Jun 8, 2026	0.56	0.57	0.56	0.57	0.55	-	25,000
Jun 5, 2026	0.57	0.57	0.57	0.57	0.55	-	20,600
Jun 4, 2026	0.57	0.57	0.57	0.57	0.55	-	10,200
Jun 3, 2026	0.57	0.57	0.56	0.57	0.55	0.88%	33,000
Jun 2, 2026	0.56	0.57	0.56	0.57	0.55	0.89%	33,400
May 29, 2026	0.56	0.57	0.56	0.56	0.54	0.90%	100,400
May 26, 2026	0.56	0.56	0.56	0.56	0.54	1.83%	15,000
May 22, 2026	0.55	0.55	0.55	0.55	0.53	-1.80%	17,600
May 21, 2026	0.56	0.56	0.56	0.56	0.54	-	5,000
May 19, 2026	0.56	0.56	0.55	0.56	0.54	-0.89%	40,100
May 14, 2026	0.56	0.56	0.56	0.56	0.54	-	11,000
May 13, 2026	0.56	0.56	0.56	0.56	0.54	-	5,400