Gambol Pet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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