Skip to main content
logo
GPGI, Inc. (GPGI)
NYSE: GPGI · Real-Time Price · USD
13.64
-0.24 (-1.73%)
May 11, 2026, 10:59 AM EDT - Market open

GPGI, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202613.7014.0913.6213.75--0.94%1,249,633
May 8, 202612.8013.9812.3113.8813.887.26%8,129,580
May 7, 202613.3314.6112.0712.9412.94-25.89%16,468,288
May 6, 202617.0017.9616.7117.4617.464.68%3,274,036
May 5, 202616.1816.7315.9716.6816.684.71%2,345,651
May 4, 202615.6816.2015.5915.9315.931.85%2,369,574
May 1, 202615.4515.7515.2115.6415.641.36%2,453,912
Apr 30, 202614.1815.6914.0715.4315.437.15%4,702,104
Apr 29, 202615.0015.1414.3214.4014.40-4.32%3,372,440
Apr 28, 202615.8415.9414.9015.0515.05-5.29%3,477,915
Apr 27, 202616.0216.5015.7315.8915.89-1.06%3,246,997
Apr 24, 202616.3716.4115.5616.0616.06-1.83%2,629,825
Apr 23, 202616.1116.5215.4816.3616.360.99%4,208,895
Apr 22, 202616.4016.6315.8116.2016.20-0.43%4,179,457
Apr 21, 202616.9216.9616.1916.2716.27-2.63%3,599,234
Apr 20, 202616.7717.1016.3016.7116.71-2.39%3,139,628
Apr 17, 202616.5917.2216.1917.1217.124.84%3,753,093
Apr 16, 202616.6116.7416.0416.3316.33-0.79%2,753,911
Apr 15, 202616.8117.0316.2116.4616.46-1.91%2,785,124
Apr 14, 202616.6017.1116.4716.7816.782.38%3,441,854
Apr 13, 202615.9616.4315.9216.3916.391.24%2,319,117
Apr 10, 202616.4516.7116.0316.1916.19-1.22%2,444,451
Apr 9, 202616.7116.9616.2616.3916.39-2.90%2,963,510
Apr 8, 202616.4617.5816.4616.8816.884.33%3,438,227
Apr 7, 202617.1317.4415.4816.1816.18-6.26%4,226,873
Apr 6, 202617.1117.4816.9317.2617.26-0.63%3,667,764
Apr 2, 202616.2717.3916.2117.3717.371.70%2,551,967
Apr 1, 202617.3217.6016.8717.0817.08-0.12%2,553,784
Mar 31, 202616.4517.1716.2217.1017.105.56%3,884,628
Mar 30, 202616.2616.5415.8416.2016.200.87%3,078,165
Mar 27, 202617.0517.2016.0316.0616.06-7.22%3,479,281
Mar 26, 202618.1718.4617.1817.3117.31-6.33%3,043,244
Mar 25, 202618.5318.8318.3518.4818.480.33%3,289,975
Mar 24, 202617.3918.4917.0718.4218.424.36%5,725,490
Mar 23, 202617.3417.8617.2017.6517.653.46%5,901,249
Mar 20, 202617.4417.5316.8117.0617.06-1.33%28,467,447
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