Gambol Pet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	65.00	66.48	64.65	65.79	65.79	0.34%	2,917,679
Feb 5, 2026	62.49	67.83	61.00	65.57	65.57	2.77%	6,116,484
Feb 4, 2026	63.36	63.86	62.67	63.80	63.80	0.69%	1,994,908
Feb 3, 2026	65.24	65.78	62.01	63.36	63.36	-2.75%	5,211,478
Feb 2, 2026	66.66	67.56	65.01	65.15	65.15	-1.87%	2,624,599
Jan 30, 2026	67.00	68.20	66.35	66.39	66.39	-1.35%	2,630,473
Jan 29, 2026	67.00	68.06	65.95	67.30	67.30	0.34%	3,765,955
Jan 28, 2026	68.50	68.80	66.83	67.07	67.07	-2.02%	2,888,414
Jan 27, 2026	69.95	69.95	67.47	68.45	68.45	-1.95%	3,491,550
Jan 26, 2026	71.33	71.86	69.45	69.81	69.81	-2.13%	3,364,391
Jan 23, 2026	70.66	72.28	70.38	71.33	71.33	0.85%	3,087,501
Jan 22, 2026	72.25	72.62	70.09	70.73	70.73	-2.31%	3,892,731
Jan 21, 2026	71.74	72.90	70.85	72.40	72.40	0.92%	4,467,979
Jan 20, 2026	71.26	74.25	71.26	71.74	71.74	-0.03%	5,755,353
Jan 19, 2026	68.94	72.55	68.66	71.76	71.76	4.09%	8,145,328
Jan 16, 2026	68.19	69.19	67.70	68.94	68.94	1.32%	3,726,906
Jan 15, 2026	68.02	68.75	67.33	68.04	68.04	-0.67%	3,128,400
Jan 14, 2026	67.72	70.24	67.33	68.50	68.50	1.47%	5,660,942
Jan 13, 2026	69.00	69.37	67.22	67.51	67.51	-2.36%	3,555,095
Jan 12, 2026	67.18	69.50	66.61	69.14	69.14	2.75%	5,463,623
Jan 9, 2026	66.98	67.48	66.20	67.29	67.29	0.43%	3,097,034
Jan 8, 2026	67.00	67.99	66.68	67.00	67.00	-0.37%	1,961,900
Jan 7, 2026	67.00	67.58	66.60	67.25	67.25	0.24%	2,493,700
Jan 6, 2026	66.15	67.19	65.70	67.09	67.09	1.65%	3,397,516
Jan 5, 2026	65.16	66.28	64.71	66.00	66.00	1.30%	2,621,746
Dec 31, 2025	66.15	66.51	65.05	65.15	65.15	-1.53%	2,416,500
Dec 30, 2025	66.50	66.88	66.03	66.16	66.16	-0.36%	2,019,981
Dec 29, 2025	67.75	69.03	66.11	66.40	66.40	-2.06%	4,236,816
Dec 26, 2025	68.30	68.36	67.51	67.80	67.80	-0.86%	1,926,340
Dec 25, 2025	67.52	68.78	67.29	68.39	68.39	1.32%	2,443,013
Dec 24, 2025	67.78	68.09	67.29	67.50	67.50	-0.62%	2,085,207
Dec 23, 2025	69.34	69.72	67.64	67.92	67.92	-2.54%	3,184,349
Dec 22, 2025	71.12	71.12	69.50	69.69	69.69	-1.43%	3,015,775
Dec 19, 2025	69.44	71.15	69.09	70.70	70.70	1.87%	3,206,307
Dec 18, 2025	68.91	71.20	68.90	69.40	69.40	-0.17%	3,757,508
Dec 17, 2025	67.45	70.51	65.15	69.52	69.52	3.53%	5,662,269
Dec 16, 2025	67.00	67.51	66.55	67.15	67.15	0.03%	1,820,422
Dec 15, 2025	69.10	70.28	67.00	67.13	67.13	-3.03%	3,450,464
Dec 12, 2025	69.50	70.75	67.58	69.23	69.23	-0.50%	6,464,253
Dec 11, 2025	70.00	70.35	68.89	69.58	69.58	-0.23%	2,810,711
Dec 10, 2025	66.59	70.38	66.54	69.74	69.74	4.59%	5,284,876
Dec 9, 2025	67.61	68.16	66.50	66.68	66.68	-1.40%	1,469,900
Dec 8, 2025	67.42	68.60	67.15	67.63	67.63	0.31%	1,772,376
Dec 5, 2025	67.50	67.50	66.00	67.42	67.42	-	1,525,287
Dec 4, 2025	68.36	68.70	67.31	67.42	67.42	-1.38%	1,307,648
Dec 3, 2025	69.45	69.49	68.20	68.36	68.36	-1.14%	1,387,020
Dec 2, 2025	69.54	69.54	68.77	69.15	69.15	-0.56%	1,078,369
Dec 1, 2025	68.78	69.72	68.30	69.54	69.54	1.10%	2,231,385
Nov 28, 2025	68.34	69.10	67.77	68.78	68.78	0.56%	2,077,057
Nov 27, 2025	68.89	70.62	68.30	68.40	68.40	-0.09%	2,073,891