Gambol Pet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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