Gambol Pet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	40.65	41.48	40.41	40.91	-	-0.22%	1,519,600
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
Jun 12, 2026	40.65	42.66	40.27	41.75	41.75	3.34%	4,992,800
Jun 11, 2026	40.85	41.06	40.00	40.40	40.40	-1.82%	2,674,361
Jun 10, 2026	40.92	41.58	40.70	41.15	41.15	0.71%	2,798,000
Jun 9, 2026	41.34	41.56	40.50	40.86	40.86	-1.04%	3,438,082
Jun 8, 2026	41.50	42.92	40.88	41.29	41.29	-1.46%	4,683,772
Jun 5, 2026	41.89	42.78	41.13	41.90	41.90	0.58%	4,791,459
Jun 4, 2026	42.48	43.20	41.50	41.66	41.66	-2.66%	4,084,196
Jun 3, 2026	43.65	43.65	42.45	42.80	42.80	-2.13%	3,472,979
Jun 2, 2026	45.19	45.60	43.42	43.73	43.73	-1.84%	4,527,729
Jun 1, 2026	44.01	45.38	43.64	44.80	44.55	1.17%	4,171,079
May 29, 2026	43.85	45.49	43.66	44.28	44.03	0.87%	6,213,820
May 28, 2026	44.53	44.93	42.66	43.90	43.66	-1.59%	4,525,585
May 27, 2026	44.80	45.30	43.58	44.61	44.36	-0.80%	5,097,192
May 26, 2026	45.00	45.78	44.34	44.97	44.72	0.16%	3,470,836
May 25, 2026	45.76	45.76	44.62	44.90	44.65	-2.18%	3,953,091
May 22, 2026	46.42	46.46	45.32	45.90	45.64	0.22%	3,136,247
May 21, 2026	46.61	47.44	45.75	45.80	45.54	-1.72%	4,577,295
May 20, 2026	45.65	46.77	45.02	46.60	46.34	2.08%	4,977,558
May 19, 2026	45.80	46.88	45.17	45.65	45.40	-0.37%	4,733,786
May 18, 2026	47.00	47.06	44.96	45.82	45.56	-2.66%	6,341,819
May 15, 2026	47.99	48.24	47.01	47.07	46.81	-2.34%	5,373,203
May 14, 2026	50.10	50.25	48.20	48.20	47.93	-3.60%	5,907,473
May 13, 2026	49.62	50.29	49.02	50.00	49.72	0.81%	4,714,325
May 12, 2026	50.55	51.05	49.08	49.60	49.32	-2.02%	5,743,381
May 11, 2026	52.05	52.06	50.00	50.62	50.34	-2.75%	9,445,414
May 8, 2026	54.50	54.60	52.02	52.05	51.76	-5.02%	9,881,906
May 7, 2026	54.88	56.18	54.36	54.80	54.49	-0.13%	7,350,410
May 6, 2026	54.79	55.77	54.00	54.87	54.56	0.13%	6,968,468
Apr 30, 2026	56.11	56.41	54.58	54.80	54.49	-2.32%	6,537,638
Apr 29, 2026	54.67	56.94	54.30	56.10	55.79	3.51%	7,955,911
Apr 28, 2026	55.28	55.60	54.01	54.20	53.90	-2.38%	5,439,033
Apr 27, 2026	54.60	55.58	53.30	55.52	55.21	0.80%	8,773,066
Apr 24, 2026	56.60	57.00	54.75	55.08	54.77	-3.37%	8,837,855
Apr 23, 2026	56.01	58.58	55.24	57.00	56.68	-1.94%	11,925,900
Apr 22, 2026	57.71	58.93	57.45	58.13	57.81	-0.80%	8,587,533
Apr 21, 2026	56.07	58.70	55.37	58.60	58.27	4.55%	11,705,650
Apr 20, 2026	54.64	56.96	54.51	56.05	55.74	1.74%	10,710,750
Apr 17, 2026	53.20	55.90	52.03	55.09	54.78	3.73%	11,482,130
Apr 16, 2026	52.72	53.40	52.03	53.11	52.81	-0.58%	7,757,904
Apr 15, 2026	49.79	53.99	49.60	53.42	53.12	7.38%	12,320,600
Apr 14, 2026	49.88	50.35	48.70	49.75	49.47	-0.26%	4,650,447
Apr 13, 2026	50.82	50.85	49.56	49.88	49.60	-2.88%	4,425,800
Apr 10, 2026	51.65	52.26	51.29	51.36	51.07	-0.08%	4,137,709
Apr 9, 2026	51.92	52.98	50.82	51.40	51.11	-1.85%	6,762,821
Apr 8, 2026	51.80	52.49	51.64	52.37	52.08	2.71%	3,597,463
Apr 7, 2026	50.94	52.08	50.58	50.99	50.71	0.39%	1,979,000