Gambol Pet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	38.43	38.48	37.50	37.77	37.77	-1.67%	2,962,165
Aug 21, 2026	39.20	39.20	38.22	38.41	38.41	-2.26%	3,389,912
Aug 20, 2026	39.70	39.90	38.98	39.30	39.30	0.13%	3,499,499
Aug 19, 2026	40.90	41.06	39.22	39.25	39.25	-4.10%	4,947,401
Aug 18, 2026	40.49	41.60	40.05	40.93	40.93	0.59%	6,167,429
Aug 17, 2026	40.96	41.03	40.17	40.69	40.69	-0.95%	4,382,990
Aug 14, 2026	42.35	42.50	40.77	41.08	41.08	-3.45%	6,570,646
Aug 13, 2026	43.79	43.95	42.51	42.55	42.55	-2.81%	6,226,030
Aug 12, 2026	42.80	45.08	42.62	43.78	43.78	1.98%	8,981,484
Aug 11, 2026	43.54	44.46	42.92	42.93	42.93	-1.90%	6,731,328
Aug 10, 2026	42.85	44.18	42.50	43.76	43.76	2.03%	9,209,751
Aug 7, 2026	42.02	43.13	41.81	42.89	42.89	1.68%	8,789,321
Aug 6, 2026	43.29	43.49	41.61	42.18	42.18	-2.02%	8,295,737
Aug 5, 2026	43.15	43.99	42.70	43.05	43.05	-0.25%	7,925,230
Aug 4, 2026	43.60	44.19	42.87	43.16	43.16	-1.01%	6,507,295
Aug 3, 2026	44.23	44.80	43.06	43.60	43.60	-1.93%	7,276,638
Jul 31, 2026	41.00	45.70	40.99	44.46	44.46	1.62%	14,238,300
Jul 30, 2026	40.98	45.60	40.90	43.75	43.75	6.19%	14,993,377
Jul 29, 2026	40.76	41.98	40.60	41.20	41.20	0.86%	7,903,975
Jul 28, 2026	39.20	40.96	38.92	40.85	40.85	4.00%	6,477,997
Jul 27, 2026	37.48	39.75	37.10	39.28	39.28	4.36%	4,915,458
Jul 24, 2026	39.30	39.62	37.64	37.64	37.64	-4.85%	4,178,964
Jul 23, 2026	40.37	40.60	39.01	39.56	39.56	-4.05%	6,415,207
Jul 22, 2026	40.46	41.87	39.75	41.23	41.23	0.19%	8,408,877
Jul 21, 2026	41.59	43.20	40.89	41.15	41.15	-1.95%	9,890,507
Jul 20, 2026	39.51	41.99	39.37	41.97	41.97	5.16%	7,699,020
Jul 17, 2026	40.94	42.09	39.73	39.91	39.91	-2.66%	6,584,300
Jul 16, 2026	40.01	41.46	39.65	41.00	41.00	1.74%	7,902,044
Jul 15, 2026	37.02	40.90	36.54	40.30	40.30	8.89%	8,798,077
Jul 14, 2026	37.47	37.86	37.01	37.01	37.01	-1.70%	3,168,900
Jul 13, 2026	38.84	39.10	37.47	37.65	37.65	-3.61%	3,187,900
Jul 10, 2026	37.40	39.80	37.00	39.06	39.06	3.77%	5,475,694
Jul 9, 2026	38.20	38.58	37.01	37.64	37.64	-3.24%	4,747,700
Jul 8, 2026	39.59	39.91	38.77	38.90	38.90	-1.24%	2,885,364
Jul 7, 2026	40.82	40.89	39.39	39.39	39.39	-3.10%	2,801,106
Jul 6, 2026	40.70	41.35	40.44	40.65	40.65	-0.66%	2,622,891
Jul 3, 2026	40.95	41.49	40.41	40.92	40.92	0.07%	2,895,000
Jul 2, 2026	41.76	42.25	40.82	40.89	40.89	-1.64%	3,504,900
Jul 1, 2026	40.41	41.88	40.19	41.57	41.57	2.41%	4,583,667
Jun 30, 2026	40.60	40.75	39.54	40.59	40.59	-0.51%	3,210,100
Jun 29, 2026	38.42	41.23	37.21	40.80	40.80	6.17%	6,648,990
Jun 26, 2026	39.56	39.69	38.43	38.43	38.43	-2.71%	3,904,200
Jun 25, 2026	39.78	39.99	38.83	39.50	39.50	-1.00%	3,842,631
Jun 24, 2026	40.90	40.90	39.84	39.90	39.90	-2.23%	2,756,000
Jun 23, 2026	40.90	42.11	40.53	40.81	40.81	-0.75%	4,208,500
Jun 22, 2026	40.51	41.27	39.20	41.12	41.12	0.61%	5,087,836
Jun 18, 2026	41.00	41.48	40.41	40.87	40.87	-0.32%	2,636,500
Jun 17, 2026	41.60	41.85	40.88	41.00	41.00	-2.05%	3,009,126
Jun 16, 2026	41.86	41.94	41.08	41.86	41.86	-0.24%	2,615,480
Jun 15, 2026	41.76	42.61	41.12	41.96	41.96	0.50%	3,490,572