Gambol Pet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	45.76	46.42	44.62	44.66	-	-2.70%	2,846,101
May 22, 2026	46.42	46.46	45.32	45.90	45.90	0.22%	3,136,247
May 21, 2026	46.61	47.44	45.75	45.80	45.80	-1.72%	4,577,295
May 20, 2026	45.65	46.77	45.02	46.60	46.60	2.08%	4,977,558
May 19, 2026	45.80	46.88	45.17	45.65	45.65	-0.37%	4,733,786
May 18, 2026	47.00	47.06	44.96	45.82	45.82	-2.66%	6,341,819
May 15, 2026	47.99	48.24	47.01	47.07	47.07	-2.34%	5,373,203
May 14, 2026	50.10	50.25	48.20	48.20	48.20	-3.60%	5,907,473
May 13, 2026	49.62	50.29	49.02	50.00	50.00	0.81%	4,714,325
May 12, 2026	50.55	51.05	49.08	49.60	49.60	-2.02%	5,743,381
May 11, 2026	52.05	52.06	50.00	50.62	50.62	-2.75%	9,445,414
May 8, 2026	54.50	54.60	52.02	52.05	52.05	-5.02%	9,881,906
May 7, 2026	54.88	56.18	54.36	54.80	54.80	-0.13%	7,350,410
May 6, 2026	54.79	55.77	54.00	54.87	54.87	0.13%	6,968,468
Apr 30, 2026	56.11	56.41	54.58	54.80	54.80	-2.32%	6,537,638
Apr 29, 2026	54.67	56.94	54.30	56.10	56.10	3.51%	7,955,911
Apr 28, 2026	55.28	55.60	54.01	54.20	54.20	-2.38%	5,439,033
Apr 27, 2026	54.60	55.58	53.30	55.52	55.52	0.80%	8,773,066
Apr 24, 2026	56.60	57.00	54.75	55.08	55.08	-3.37%	8,837,855
Apr 23, 2026	56.01	58.58	55.24	57.00	57.00	-1.94%	11,925,900
Apr 22, 2026	57.71	58.93	57.45	58.13	58.13	-0.80%	8,587,533
Apr 21, 2026	56.07	58.70	55.37	58.60	58.60	4.55%	11,705,650
Apr 20, 2026	54.64	56.96	54.51	56.05	56.05	1.74%	10,710,750
Apr 17, 2026	53.20	55.90	52.03	55.09	55.09	3.73%	11,482,130
Apr 16, 2026	52.72	53.40	52.03	53.11	53.11	-0.58%	7,757,904
Apr 15, 2026	49.79	53.99	49.60	53.42	53.42	7.38%	12,320,600
Apr 14, 2026	49.88	50.35	48.70	49.75	49.75	-0.26%	4,650,447
Apr 13, 2026	50.82	50.85	49.56	49.88	49.88	-2.88%	4,425,800
Apr 10, 2026	51.65	52.26	51.29	51.36	51.36	-0.08%	4,137,709
Apr 9, 2026	51.92	52.98	50.82	51.40	51.40	-1.85%	6,762,821
Apr 8, 2026	51.80	52.49	51.64	52.37	52.37	2.71%	3,597,463
Apr 7, 2026	50.94	52.08	50.58	50.99	50.99	0.39%	1,979,000
Apr 3, 2026	51.75	51.94	50.70	50.79	50.79	-2.21%	1,992,800
Apr 2, 2026	53.05	53.53	51.60	51.94	51.94	-2.64%	3,957,899
Apr 1, 2026	51.70	53.90	51.45	53.35	53.35	4.67%	5,765,092
Mar 31, 2026	52.00	52.05	50.97	50.97	50.97	-1.05%	1,990,172
Mar 30, 2026	52.40	52.80	51.02	51.51	51.51	-2.54%	2,981,930
Mar 27, 2026	50.38	53.24	50.31	52.85	52.85	3.87%	3,781,300
Mar 26, 2026	52.97	53.11	50.68	50.88	50.88	-3.45%	2,456,100
Mar 25, 2026	52.25	52.96	51.70	52.70	52.70	0.84%	1,522,990
Mar 24, 2026	51.70	52.38	50.84	52.26	52.26	2.47%	2,146,705
Mar 23, 2026	52.99	52.99	50.50	51.00	51.00	-5.26%	3,164,876
Mar 20, 2026	55.02	55.35	53.80	53.83	53.83	-2.20%	2,169,838
Mar 19, 2026	56.06	56.36	54.92	55.04	55.04	-2.84%	2,473,020
Mar 18, 2026	57.50	57.86	56.22	56.65	56.65	-1.48%	2,014,436
Mar 17, 2026	58.36	58.70	57.50	57.50	57.50	-1.42%	1,814,820
Mar 16, 2026	58.39	59.20	58.01	58.33	58.33	0.28%	2,211,330
Mar 13, 2026	58.46	59.07	58.05	58.17	58.17	-0.58%	1,787,120
Mar 12, 2026	58.87	59.27	58.20	58.51	58.51	-0.61%	1,197,800
Mar 11, 2026	58.61	59.18	58.10	58.87	58.87	0.46%	1,524,501