Gambol Pet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	38.07	38.27	36.82	37.14	37.14	-2.83%	3,465,511
Sep 10, 2026	38.87	39.00	38.21	38.22	38.22	-2.20%	2,779,522
Sep 9, 2026	40.10	40.11	38.98	39.08	39.08	-3.15%	3,651,900
Sep 8, 2026	39.74	40.69	39.55	40.35	40.35	1.41%	4,357,000
Sep 7, 2026	39.02	39.95	39.02	39.79	39.79	1.30%	4,223,598
Sep 4, 2026	38.57	39.87	38.43	39.28	39.28	1.55%	4,847,341
Sep 3, 2026	39.31	39.96	38.44	38.68	38.68	-1.83%	3,857,903
Sep 2, 2026	39.11	39.69	38.79	39.40	39.40	0.77%	4,180,000
Sep 1, 2026	38.52	39.59	38.40	39.10	39.10	2.17%	4,247,389
Aug 31, 2026	38.65	38.92	38.02	38.27	38.27	-1.19%	2,467,900
Aug 28, 2026	38.40	39.20	38.40	38.73	38.73	0.23%	2,564,685
Aug 27, 2026	37.88	39.00	37.67	38.64	38.64	0.89%	4,183,761
Aug 26, 2026	39.05	39.20	38.30	38.30	38.30	-1.59%	3,236,361
Aug 25, 2026	37.77	39.11	37.71	38.92	38.92	3.04%	4,118,502
Aug 24, 2026	38.43	38.48	37.50	37.77	37.77	-1.67%	2,958,265
Aug 21, 2026	39.20	39.20	38.22	38.41	38.41	-2.26%	3,389,812
Aug 20, 2026	39.70	39.90	38.98	39.30	39.30	0.13%	3,499,499
Aug 19, 2026	40.90	41.06	39.22	39.25	39.25	-4.10%	4,947,401
Aug 18, 2026	40.49	41.60	40.05	40.93	40.93	0.59%	6,167,429
Aug 17, 2026	40.96	41.03	40.17	40.69	40.69	-0.95%	4,382,990
Aug 14, 2026	42.35	42.50	40.77	41.08	41.08	-3.45%	6,570,646
Aug 13, 2026	43.79	43.95	42.51	42.55	42.55	-2.81%	6,226,030
Aug 12, 2026	42.80	45.08	42.62	43.78	43.78	1.98%	8,981,484
Aug 11, 2026	43.54	44.46	42.92	42.93	42.93	-1.90%	6,731,328
Aug 10, 2026	42.85	44.18	42.50	43.76	43.76	2.03%	9,209,751
Aug 7, 2026	42.02	43.13	41.81	42.89	42.89	1.68%	8,788,721
Aug 6, 2026	43.29	43.49	41.61	42.18	42.18	-2.02%	8,295,737
Aug 5, 2026	43.15	43.99	42.70	43.05	43.05	-0.25%	7,925,230
Aug 4, 2026	43.60	44.19	42.87	43.16	43.16	-1.01%	6,504,795
Aug 3, 2026	44.23	44.80	43.06	43.60	43.60	-1.93%	7,275,438
Jul 31, 2026	41.00	45.70	40.99	44.46	44.46	1.62%	14,236,500
Jul 30, 2026	40.98	45.60	40.90	43.75	43.75	6.19%	14,990,577
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%	4,177,664
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%	9,887,907
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%	7,901,744
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%	5,475,394
Jul 9, 2026	38.20	38.58	37.01	37.64	37.64	-3.24%	4,747,600
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