Skip to main content
logo
GPGI, Inc. (GPGI)
NYSE: GPGI · Real-Time Price · USD
17.06
-0.23 (-1.33%)
At close: Mar 20, 2026, 4:00 PM EDT
17.06
0.00 (0.00%)
After-hours: Mar 20, 2026, 7:00 PM EDT

GPGI, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202617.4417.5316.8117.11--1.04%5,439,992
Mar 19, 202617.3217.5017.0017.2917.29-2.54%5,988,058
Mar 18, 202617.6918.1917.6117.7417.742.66%7,037,740
Mar 17, 202616.9517.3216.6817.2817.282.67%5,546,412
Mar 16, 202616.8817.2616.6116.8316.831.94%5,289,832
Mar 13, 202617.6817.9216.4116.5116.51-5.93%7,129,198
Mar 12, 202618.7919.0217.1317.5517.55-11.09%11,354,586
Mar 11, 202619.6420.0518.9319.7419.74-0.35%3,694,777
Mar 10, 202620.5320.6619.7519.8119.81-4.07%3,808,493
Mar 9, 202620.3321.1120.1320.6520.651.57%4,851,211
Mar 6, 202622.0022.1420.1120.3320.33-11.69%3,819,408
Mar 5, 202623.1523.6222.6823.0223.02-2.04%5,215,385
Mar 4, 202622.3923.6722.0423.5023.506.29%3,575,304
Mar 3, 202621.8922.4621.2022.1122.11-1.91%3,086,229
Mar 2, 202622.2223.0622.0022.5422.540.40%3,029,690
Feb 27, 202622.6123.2921.9022.4522.45-2.90%4,751,568
Feb 26, 202623.2724.0222.1423.1223.120.39%6,744,067
Feb 25, 202622.9323.7022.5423.0323.031.50%4,090,611
Feb 24, 202622.8722.9122.0622.6922.690.44%2,908,774
Feb 23, 202622.6722.9122.1522.5922.59-1.22%2,858,457
Feb 20, 202622.5323.1222.5322.8722.871.55%2,010,060
Feb 19, 202623.3523.6622.1722.5222.52-4.21%2,470,587
Feb 18, 202623.5024.3023.4423.5123.51-2.49%2,383,400
Feb 17, 202624.5124.7323.6924.1124.11-2.11%1,928,101
Feb 13, 202624.6525.1224.2124.6324.63-0.24%2,164,278
Feb 12, 202624.9025.6624.2324.6924.69-1.16%1,792,418
Feb 11, 202625.1725.2824.4224.9824.980.52%2,177,616
Feb 10, 202625.5025.6524.8124.8524.85-1.86%1,993,271
Feb 9, 202624.5125.4924.0025.3225.323.52%1,790,893
Feb 6, 202623.6125.2523.5124.4624.466.12%2,737,314
Feb 5, 202622.0023.0821.7923.0523.054.11%2,791,650
Feb 4, 202623.4623.6121.6022.1422.14-5.91%2,296,637
Feb 3, 202624.5524.8223.1323.5323.53-2.24%2,304,047
Feb 2, 202623.2724.3423.0024.0724.072.12%1,765,577
Jan 30, 202624.1624.4222.8823.5723.57-2.88%2,078,870
Jan 29, 202624.3124.4023.6024.2724.271.00%1,547,381
Jan 28, 202624.9225.1523.9424.0324.03-1.92%1,930,437
Jan 27, 202625.1425.1524.1324.5024.50-1.37%1,578,835
Jan 26, 202625.1125.3224.4924.8424.84-0.84%1,453,228
Jan 23, 202625.0625.9324.0925.0525.05-0.40%847,914
Jan 22, 202624.7025.9824.5625.1525.15-2.06%2,595,333
Jan 21, 202626.0426.5024.9825.6825.68-1.23%2,563,149
Jan 20, 202624.8726.3224.2826.0026.003.50%4,665,462
Jan 16, 202625.2525.9524.8825.1225.12-0.51%2,513,019
Jan 15, 202623.7425.5123.5125.2525.257.86%9,104,253
Jan 14, 202621.1923.7121.1523.4123.419.24%4,067,087
Jan 13, 202620.6221.6220.5521.4321.433.08%1,543,397
Jan 12, 202621.7522.4520.1520.7920.79-6.22%1,680,513
Jan 9, 202621.7523.6021.6722.1722.173.55%1,662,858
Jan 8, 202619.6121.4519.5221.4121.418.90%1,874,679