GP Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	10,500
Jun 25, 2026	0.57	0.59	0.57	0.59	0.59	2.61%	48,600
Jun 24, 2026	0.59	0.59	0.58	0.58	0.58	-1.71%	16,000
Jun 23, 2026	0.60	0.60	0.59	0.59	0.59	-0.85%	25,000
Jun 22, 2026	0.59	0.59	0.58	0.59	0.59	-0.84%	8,000
Jun 18, 2026	0.59	0.60	0.59	0.60	0.60	1.71%	14,500
Jun 17, 2026	0.59	0.59	0.59	0.59	0.59	1.74%	15,000
Jun 16, 2026	0.59	0.59	0.58	0.58	0.58	-2.54%	59,200
Jun 15, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	46,400
Jun 12, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	15,100
Jun 11, 2026	0.59	0.60	0.59	0.60	0.60	1.71%	25,000
Jun 10, 2026	0.59	0.59	0.59	0.59	0.59	0.86%	31,800
Jun 9, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	40,500
Jun 8, 2026	0.56	0.57	0.56	0.57	0.57	-	25,000
Jun 5, 2026	0.57	0.57	0.57	0.57	0.57	-	20,600
Jun 4, 2026	0.57	0.57	0.57	0.57	0.57	-	10,200
Jun 3, 2026	0.57	0.57	0.56	0.57	0.57	0.88%	33,000
Jun 2, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	33,400
May 29, 2026	0.56	0.57	0.56	0.56	0.56	0.90%	100,400
May 26, 2026	0.56	0.56	0.56	0.56	0.56	1.83%	15,000
May 22, 2026	0.55	0.55	0.55	0.55	0.55	-1.80%	17,600
May 21, 2026	0.56	0.56	0.56	0.56	0.56	-	5,000
May 19, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	40,100
May 14, 2026	0.56	0.56	0.56	0.56	0.56	-	11,000
May 13, 2026	0.56	0.56	0.56	0.56	0.56	-	5,400
May 12, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	14,100
May 11, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	7,600
May 8, 2026	0.56	0.56	0.56	0.56	0.56	-	16,000
May 7, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	16,600
May 6, 2026	0.56	0.56	0.55	0.56	0.56	-	9,400
May 5, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	18,200
May 4, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	45,100
Apr 30, 2026	0.54	0.54	0.54	0.54	0.54	-	107,700
Apr 29, 2026	0.52	0.54	0.52	0.54	0.54	1.89%	31,700
Apr 27, 2026	0.53	0.54	0.53	0.53	0.53	-	29,200
Apr 23, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	5,500
Apr 17, 2026	0.52	0.52	0.52	0.52	0.52	-	23,000
Apr 14, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	15,700
Apr 9, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	5,000
Apr 8, 2026	0.53	0.53	0.52	0.52	0.52	0.97%	10,600
Apr 7, 2026	0.52	0.52	0.52	0.52	0.52	-0.96%	20,000
Apr 2, 2026	0.51	0.52	0.51	0.52	0.52	-	7,000
Apr 1, 2026	0.52	0.52	0.52	0.52	0.52	-	5,100
Mar 31, 2026	0.52	0.52	0.52	0.52	0.52	-0.95%	200
Mar 30, 2026	0.52	0.53	0.52	0.53	0.53	2.94%	10,000
Mar 27, 2026	0.51	0.51	0.51	0.51	0.51	-	100
Mar 26, 2026	0.52	0.52	0.51	0.51	0.51	-	30,000
Mar 25, 2026	0.52	0.52	0.51	0.51	0.51	-2.86%	44,000
Mar 24, 2026	0.52	0.53	0.52	0.53	0.53	1.94%	14,500
Mar 23, 2026	0.52	0.52	0.52	0.52	0.52	1.98%	6,000