Gambol Pet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	67.00	67.58	66.60	67.22	-	0.19%	1,245,500
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
Nov 26, 2025	68.30	69.98	68.20	68.46	68.46	0.23%	1,729,128
Nov 25, 2025	67.87	68.87	67.30	68.30	68.30	0.72%	2,162,637
Nov 24, 2025	67.17	68.32	66.66	67.81	67.81	0.97%	2,420,222
Nov 21, 2025	68.97	69.59	67.15	67.16	67.16	-3.03%	2,805,896
Nov 20, 2025	71.21	71.49	69.02	69.26	69.26	-2.79%	2,817,994
Nov 19, 2025	71.94	72.48	71.04	71.25	71.25	-0.90%	1,605,935
Nov 18, 2025	72.54	72.54	71.51	71.90	71.90	-0.99%	2,071,673
Nov 17, 2025	72.01	73.50	71.76	72.62	72.62	0.54%	3,300,093
Nov 14, 2025	71.53	73.32	71.50	72.23	72.23	-0.03%	3,924,300
Nov 13, 2025	75.39	76.00	71.50	72.25	72.25	-5.00%	7,964,913
Nov 12, 2025	77.91	78.60	76.05	76.05	76.05	-2.34%	2,554,195
Nov 11, 2025	76.88	78.09	76.26	77.87	77.87	0.61%	2,738,322
Nov 10, 2025	75.47	78.18	75.08	77.40	77.40	1.84%	3,735,081
Nov 7, 2025	73.90	77.61	73.69	76.00	76.00	2.29%	5,791,757
Nov 6, 2025	73.75	74.65	72.62	74.30	74.30	0.75%	3,895,973
Nov 5, 2025	71.07	74.70	71.03	73.75	73.75	2.80%	5,108,673
Nov 4, 2025	73.10	73.50	71.00	71.74	71.74	-1.86%	2,382,570
Nov 3, 2025	72.73	73.25	71.64	73.10	73.10	0.51%	2,679,200
Oct 31, 2025	72.07	73.08	71.54	72.73	72.73	1.20%	2,878,901
Oct 30, 2025	73.22	73.57	71.80	71.87	71.87	-2.12%	3,312,490
Oct 29, 2025	72.42	73.58	71.13	73.43	73.43	1.12%	3,941,805
Oct 28, 2025	70.43	73.15	70.17	72.62	72.62	3.04%	6,481,771