Gambol Pet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	35.12	35.12	33.61	34.08	-	-2.04%	2,545,409
Oct 27, 2026	35.12	36.90	34.79	34.79	-	-6.05%	4,542,239
Oct 26, 2026	35.95	37.24	35.95	37.03	37.03	1.54%	3,304,422
Oct 23, 2026	35.12	36.65	34.98	36.47	36.47	3.23%	4,143,600
Oct 22, 2026	36.60	36.70	35.33	35.33	35.33	-4.07%	4,288,600
Oct 21, 2026	37.95	38.10	36.60	36.83	36.83	-3.26%	5,524,056
Oct 20, 2026	37.86	38.42	37.53	38.07	38.07	-0.31%	3,196,338
Oct 19, 2026	37.40	38.50	37.40	38.19	38.19	1.17%	2,836,920
Oct 16, 2026	37.81	38.47	37.38	37.75	37.75	1.72%	3,906,200
Oct 15, 2026	37.66	38.99	36.88	37.11	37.11	-2.50%	4,423,905
Oct 14, 2026	38.50	38.68	37.70	38.06	38.06	-1.32%	2,721,616
Oct 13, 2026	39.20	39.20	38.31	38.57	38.57	-1.61%	3,571,119
Oct 12, 2026	39.52	39.94	38.44	39.20	39.20	-1.46%	3,682,769
Oct 9, 2026	39.40	39.91	38.25	39.78	39.78	1.30%	5,384,600
Oct 8, 2026	38.71	40.12	38.60	39.27	39.27	1.37%	5,411,779
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