GPGI, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	24.65	25.12	24.21	24.49	-	-0.81%	1,031,459
Feb 12, 2026	24.90	25.66	24.23	24.69	24.69	-1.16%	1,792,418
Feb 11, 2026	25.17	25.28	24.42	24.98	24.98	0.52%	2,177,616
Feb 10, 2026	25.50	25.65	24.81	24.85	24.85	-1.86%	1,993,271
Feb 9, 2026	24.51	25.49	24.00	25.32	25.32	3.52%	1,790,893
Feb 6, 2026	23.61	25.25	23.51	24.46	24.46	6.12%	2,737,314
Feb 5, 2026	22.00	23.08	21.79	23.05	23.05	4.11%	2,791,650
Feb 4, 2026	23.46	23.61	21.60	22.14	22.14	-5.91%	2,296,637
Feb 3, 2026	24.55	24.82	23.13	23.53	23.53	-2.24%	2,304,047
Feb 2, 2026	23.27	24.34	23.00	24.07	24.07	2.12%	1,765,577
Jan 30, 2026	24.16	24.42	22.88	23.57	23.57	-2.88%	2,078,870
Jan 29, 2026	24.31	24.40	23.60	24.27	24.27	1.00%	1,547,381
Jan 28, 2026	24.92	25.15	23.94	24.03	24.03	-1.92%	1,930,437
Jan 27, 2026	25.14	25.15	24.13	24.50	24.50	-1.37%	1,578,835
Jan 26, 2026	25.11	25.32	24.49	24.84	24.84	-0.84%	1,453,228
Jan 23, 2026	25.06	25.93	24.09	25.05	25.05	-0.40%	847,914
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