GPGI, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	25.06	25.93	24.09	25.05	25.05	-0.40%	847,726
Jan 22, 2026	24.70	25.98	24.56	25.15	25.15	-2.06%	2,595,333
Jan 21, 2026	26.04	26.50	24.98	25.68	25.68	-1.23%	2,563,149
Jan 20, 2026	24.87	26.32	24.28	26.00	26.00	3.50%	4,665,462
Jan 16, 2026	25.25	25.95	24.88	25.12	25.12	-0.51%	2,513,019
Jan 15, 2026	23.74	25.51	23.51	25.25	25.25	7.86%	9,104,253
Jan 14, 2026	21.19	23.71	21.15	23.41	23.41	9.24%	4,067,087
Jan 13, 2026	20.62	21.62	20.55	21.43	21.43	3.08%	1,543,397
Jan 12, 2026	21.75	22.45	20.15	20.79	20.79	-6.22%	1,680,513
Jan 9, 2026	21.75	23.60	21.67	22.17	22.17	3.55%	1,662,858
Jan 8, 2026	19.61	21.45	19.52	21.41	21.41	8.90%	1,874,679
Jan 7, 2026	19.81	20.08	19.32	19.66	19.66	-1.11%	759,647
Jan 6, 2026	19.10	19.92	19.10	19.88	19.88	2.53%	769,212
Jan 5, 2026	18.69	19.43	18.64	19.39	19.39	3.86%	909,610
Jan 2, 2026	19.41	19.59	18.38	18.67	18.67	-3.16%	975,916
Dec 31, 2025	19.39	19.52	19.13	19.28	19.28	0.26%	1,166,334
Dec 30, 2025	19.37	19.44	19.16	19.23	19.23	-0.83%	402,163
Dec 29, 2025	19.44	19.66	19.19	19.39	19.39	-0.67%	405,649
Dec 26, 2025	19.61	19.73	19.35	19.52	19.52	-	463,257
Dec 24, 2025	19.42	19.60	19.33	19.52	19.52	0.67%	314,761
Dec 23, 2025	19.24	19.49	19.02	19.39	19.39	0.78%	928,616
Dec 22, 2025	19.68	19.69	19.18	19.24	19.24	-1.74%	588,137
Dec 19, 2025	19.50	20.01	19.50	19.58	19.58	0.46%	4,592,819
Dec 18, 2025	19.58	19.92	19.45	19.49	19.49	0.98%	1,149,413
Dec 17, 2025	19.52	19.78	19.18	19.30	19.30	-1.18%	1,123,861
Dec 16, 2025	19.80	20.10	19.28	19.53	19.53	-0.56%	1,149,932
Dec 15, 2025	20.19	20.27	19.59	19.64	19.64	-2.87%	1,407,905
Dec 12, 2025	20.39	21.04	20.04	20.22	20.22	-1.22%	860,032
Dec 11, 2025	20.25	20.76	20.09	20.47	20.47	0.99%	748,513
Dec 10, 2025	20.30	20.59	19.76	20.27	20.27	-0.20%	1,106,974
Dec 9, 2025	20.24	20.62	20.24	20.31	20.31	-0.25%	756,246
Dec 8, 2025	20.87	20.87	20.31	20.36	20.36	-0.83%	833,474
Dec 5, 2025	20.44	20.75	20.09	20.53	20.53	0.69%	707,963
Dec 4, 2025	19.75	20.46	19.74	20.39	20.39	3.14%	730,460
Dec 3, 2025	19.75	19.99	19.53	19.77	19.77	-0.25%	749,171
Dec 2, 2025	19.62	20.30	19.50	19.82	19.82	1.38%	986,595
Dec 1, 2025	19.41	19.67	19.26	19.55	19.55	-1.61%	689,965
Nov 28, 2025	19.52	19.91	19.27	19.87	19.87	2.05%	348,908
Nov 26, 2025	19.44	19.82	19.38	19.47	19.47	-0.36%	1,132,055
Nov 25, 2025	19.08	19.59	18.84	19.54	19.54	2.63%	1,187,427
Nov 24, 2025	18.38	19.14	17.96	19.04	19.04	4.73%	1,082,155
Nov 21, 2025	18.32	18.53	17.80	18.18	18.18	-0.22%	887,061
Nov 20, 2025	19.41	19.79	18.16	18.22	18.22	-4.26%	790,816
Nov 19, 2025	19.22	19.43	18.71	19.03	19.03	-1.91%	914,349
Nov 18, 2025	19.00	19.61	18.79	19.40	19.40	1.68%	866,402
Nov 17, 2025	20.19	20.47	18.90	19.08	19.08	-6.52%	1,381,429
Nov 14, 2025	19.24	20.67	19.24	20.41	20.41	2.77%	1,001,671
Nov 13, 2025	21.03	21.19	19.85	19.86	19.86	-6.01%	948,963
Nov 12, 2025	21.20	21.40	20.75	21.13	21.13	1.49%	1,210,295
Nov 11, 2025	20.89	21.25	20.42	20.82	20.82	-0.90%	1,325,742