GP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.58	0.58	0.58	0.58	0.58	-	13,000
Oct 7, 2026	0.58	0.58	0.58	0.58	0.58	-	5,100
Oct 6, 2026	0.59	0.59	0.58	0.58	0.58	-	8,000
Oct 5, 2026	0.58	0.59	0.58	0.58	0.58	1.75%	30,000
Oct 2, 2026	0.58	0.58	0.57	0.57	0.57	7.55%	10,100
Sep 30, 2026	0.57	0.57	0.53	0.53	0.53	-7.83%	91,700
Sep 29, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	1,000
Sep 28, 2026	0.60	0.60	0.58	0.58	0.58	-	10,000
Sep 25, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	8,000
Sep 24, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	6,000
Sep 23, 2026	0.58	0.58	0.58	0.58	0.58	-	200
Sep 22, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	6,000
Sep 21, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	10,000
Sep 17, 2026	0.58	0.58	0.58	0.58	0.58	-	100
Sep 16, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	2,000
Sep 15, 2026	0.58	0.58	0.58	0.58	0.58	0.88%	5,000
Sep 14, 2026	0.57	0.57	0.57	0.57	0.57	-	10,100
Sep 11, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	10,400
Sep 10, 2026	0.57	0.58	0.57	0.58	0.58	2.68%	9,300
Sep 9, 2026	0.57	0.57	0.56	0.56	0.56	1.82%	13,000
Sep 7, 2026	0.55	0.56	0.54	0.55	0.55	-4.35%	120,400
Sep 4, 2026	0.57	0.58	0.57	0.58	0.58	3.60%	4,800
Sep 3, 2026	0.55	0.56	0.54	0.56	0.56	-	105,900
Sep 2, 2026	0.55	0.56	0.55	0.56	0.56	-	15,900
Sep 1, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	15,100
Aug 31, 2026	0.57	0.57	0.55	0.55	0.55	-2.65%	60,300
Aug 28, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	106,600
Aug 27, 2026	0.59	0.59	0.58	0.58	0.58	0.88%	53,000
Aug 26, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	6,500
Aug 25, 2026	0.56	0.57	0.56	0.57	0.57	-	8,300
Aug 24, 2026	0.57	0.57	0.57	0.57	0.57	-1.74%	27,000
Aug 21, 2026	0.58	0.58	0.58	0.58	0.58	-	100
Aug 20, 2026	0.58	0.58	0.58	0.58	0.58	-2.54%	34,000
Aug 18, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	3,000
Aug 17, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	3,000
Aug 13, 2026	0.59	0.59	0.59	0.59	0.59	-	7,000
Aug 12, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	5,000
Aug 11, 2026	0.59	0.59	0.59	0.59	0.59	-2.50%	20,000
Aug 7, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	19,000
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