Gambol Pet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	38.50	39.16	38.30	38.74	38.74	0.55%	2,883,175
Sep 29, 2026	38.83	39.05	38.15	38.53	38.53	-1.15%	2,782,382
Sep 28, 2026	39.84	40.35	38.85	38.98	38.98	-1.74%	3,915,000
Sep 24, 2026	40.00	40.70	39.59	39.67	39.67	-1.12%	3,205,850
Sep 23, 2026	41.19	41.77	40.02	40.12	40.12	-3.09%	4,533,032
Sep 22, 2026	41.42	42.42	40.95	41.40	41.40	0.31%	7,749,844
Sep 21, 2026	37.33	41.47	37.12	41.27	41.27	11.00%	11,144,702
Sep 18, 2026	37.21	37.74	37.09	37.18	37.18	-0.13%	3,307,506
Sep 17, 2026	37.25	37.62	37.03	37.23	37.23	-0.48%	1,946,227
Sep 16, 2026	37.29	37.60	36.83	37.41	37.41	0.08%	1,885,503
Sep 15, 2026	37.20	37.94	36.87	37.38	37.38	1.05%	2,545,600
Sep 14, 2026	36.85	37.46	36.84	37.24	36.99	0.27%	2,014,800
Sep 11, 2026	38.07	38.27	36.82	37.14	36.89	-2.83%	3,465,511
Sep 10, 2026	38.87	39.00	38.21	38.22	37.96	-2.20%	2,777,322
Sep 9, 2026	40.10	40.11	38.98	39.08	38.82	-3.15%	3,651,300
Sep 8, 2026	39.74	40.69	39.55	40.35	40.08	1.41%	4,352,700
Sep 7, 2026	39.02	39.95	39.02	39.79	39.52	1.30%	4,223,298
Sep 4, 2026	38.57	39.87	38.43	39.28	39.02	1.55%	4,846,241
Sep 3, 2026	39.31	39.96	38.44	38.68	38.42	-1.83%	3,857,903
Sep 2, 2026	39.11	39.69	38.79	39.40	39.14	0.77%	4,180,000
Sep 1, 2026	38.52	39.59	38.40	39.10	38.84	2.17%	4,247,189
Aug 31, 2026	38.65	38.92	38.02	38.27	38.01	-1.19%	2,467,900
Aug 28, 2026	38.40	39.20	38.40	38.73	38.47	0.23%	2,564,085
Aug 27, 2026	37.88	39.00	37.67	38.64	38.38	0.89%	4,183,761
Aug 26, 2026	39.05	39.20	38.30	38.30	38.04	-1.59%	3,236,361
Aug 25, 2026	37.77	39.11	37.71	38.92	38.66	3.04%	4,118,502
Aug 24, 2026	38.43	38.48	37.50	37.77	37.52	-1.67%	2,958,265
Aug 21, 2026	39.20	39.20	38.22	38.41	38.15	-2.26%	3,389,812
Aug 20, 2026	39.70	39.90	38.98	39.30	39.04	0.13%	3,499,499
Aug 19, 2026	40.90	41.06	39.22	39.25	38.99	-4.10%	4,947,401
Aug 18, 2026	40.49	41.60	40.05	40.93	40.66	0.59%	6,167,429
Aug 17, 2026	40.96	41.03	40.17	40.69	40.42	-0.95%	4,382,990
Aug 14, 2026	42.35	42.50	40.77	41.08	40.80	-3.45%	6,570,646
Aug 13, 2026	43.79	43.95	42.51	42.55	42.26	-2.81%	6,226,030
Aug 12, 2026	42.80	45.08	42.62	43.78	43.49	1.98%	8,981,484
Aug 11, 2026	43.54	44.46	42.92	42.93	42.64	-1.90%	6,731,328
Aug 10, 2026	42.85	44.18	42.50	43.76	43.47	2.03%	9,209,751
Aug 7, 2026	42.02	43.13	41.81	42.89	42.60	1.68%	8,788,721
Aug 6, 2026	43.29	43.49	41.61	42.18	41.90	-2.02%	8,295,737
Aug 5, 2026	43.15	43.99	42.70	43.05	42.76	-0.25%	7,925,230
Aug 4, 2026	43.60	44.19	42.87	43.16	42.87	-1.01%	6,504,795
Aug 3, 2026	44.23	44.80	43.06	43.60	43.31	-1.93%	7,275,438
Jul 31, 2026	41.00	45.70	40.99	44.46	44.16	1.62%	14,236,500
Jul 30, 2026	40.98	45.60	40.90	43.75	43.46	6.19%	14,990,577
Jul 29, 2026	40.76	41.98	40.60	41.20	40.92	0.86%	7,903,975
Jul 28, 2026	39.20	40.96	38.92	40.85	40.58	4.00%	6,477,997
Jul 27, 2026	37.48	39.75	37.10	39.28	39.02	4.36%	4,915,458
Jul 24, 2026	39.30	39.62	37.64	37.64	37.39	-4.85%	4,177,664
Jul 23, 2026	40.37	40.60	39.01	39.56	39.29	-4.05%	6,415,207
Jul 22, 2026	40.46	41.87	39.75	41.23	40.95	0.19%	8,408,877