Gambol Pet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	55.02	55.35	53.80	53.83	53.83	-2.20%	2,169,838
Mar 19, 2026	56.06	56.36	54.92	55.04	55.04	-2.84%	2,473,020
Mar 18, 2026	57.50	57.86	56.22	56.65	56.65	-1.48%	2,014,436
Mar 17, 2026	58.36	58.70	57.50	57.50	57.50	-1.42%	1,814,820
Mar 16, 2026	58.39	59.20	58.01	58.33	58.33	0.28%	2,211,330
Mar 13, 2026	58.46	59.07	58.05	58.17	58.17	-0.58%	1,787,120
Mar 12, 2026	58.87	59.27	58.20	58.51	58.51	-0.61%	1,197,800
Mar 11, 2026	58.61	59.18	58.10	58.87	58.87	0.46%	1,524,501
Mar 10, 2026	57.90	58.68	57.41	58.60	58.60	1.84%	2,380,001
Mar 9, 2026	59.50	59.66	57.08	57.54	57.54	-3.63%	3,603,700
Mar 6, 2026	57.88	59.89	57.35	59.71	59.71	2.59%	2,393,700
Mar 5, 2026	58.88	59.98	57.77	58.20	58.20	0.17%	2,073,260
Mar 4, 2026	59.55	59.56	58.00	58.10	58.10	-1.96%	2,438,400
Mar 3, 2026	59.12	60.85	59.10	59.26	59.26	-0.17%	2,123,284
Mar 2, 2026	60.98	61.02	59.00	59.36	59.36	-3.75%	3,329,500
Feb 27, 2026	61.44	62.16	61.16	61.67	61.67	0.37%	1,387,964
Feb 26, 2026	61.94	61.99	60.98	61.44	61.44	-0.57%	1,309,300
Feb 25, 2026	61.21	61.97	61.00	61.79	61.79	1.30%	1,621,900
Feb 24, 2026	61.37	61.49	60.75	61.00	61.00	0.30%	1,614,238
Feb 13, 2026	62.30	62.30	60.81	60.82	60.82	-1.68%	2,032,900
Feb 12, 2026	64.45	64.46	61.81	61.86	61.86	-2.51%	3,200,156
Feb 11, 2026	63.81	63.94	62.94	63.45	63.45	-0.55%	2,231,147
Feb 10, 2026	64.04	64.39	63.69	63.80	63.80	-0.31%	1,935,600
Feb 9, 2026	65.69	65.77	63.80	64.00	64.00	-2.72%	3,223,567
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