Skip to main content
logo
GPGI, Inc. (GPGI)
NYSE: GPGI · Real-Time Price · USD
13.06
+0.27 (2.11%)
At close: Aug 24, 2026, 4:00 PM EDT
13.06
0.00 (0.00%)
After-hours: Aug 24, 2026, 5:05 PM EDT

GPGI, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202612.8813.0712.6113.0613.062.11%948,069
Aug 21, 202612.9013.0312.3612.7912.79-872,749
Aug 20, 202612.9613.2812.7412.7912.79-2.07%1,356,317
Aug 19, 202612.6713.1912.6713.0613.064.31%1,616,922
Aug 18, 202612.9213.0312.4812.5212.52-5.08%1,692,653
Aug 17, 202612.8313.2112.6113.1913.193.23%1,694,947
Aug 14, 202612.8513.0612.5512.7812.78-1.08%1,028,856
Aug 13, 202613.4113.6012.9212.9212.92-2.71%994,114
Aug 12, 202614.8014.8013.1613.2813.28-6.28%1,661,102
Aug 11, 202614.3914.6814.0814.1714.17-1.25%1,754,565
Aug 10, 202614.9814.9814.2414.3514.35-4.27%958,287
Aug 7, 202615.5215.5214.7114.9914.990.07%1,004,851
Aug 6, 202615.6015.6414.6714.9814.98-1.58%1,218,780
Aug 5, 202615.7715.7715.0515.2215.22-2.56%1,199,668
Aug 4, 202614.9915.7914.9215.6215.625.75%1,529,104
Aug 3, 202613.7214.9113.2814.7714.7711.89%1,323,230
Jul 31, 202613.2913.6613.0513.2013.20-2.00%1,169,086
Jul 30, 202613.5413.9613.1513.4713.470.97%1,496,496
Jul 29, 202614.3114.8713.2313.3413.34-8.50%1,264,192
Jul 28, 202614.0714.6013.7214.5814.582.68%1,067,432
Jul 27, 202614.4414.7014.1614.2014.201.28%943,064
Jul 24, 202614.1214.5013.9014.0214.02-0.36%897,176
Jul 23, 202613.8614.2313.6514.0714.07-1.33%1,579,806
Jul 22, 202614.5014.8514.2514.2614.26-2.99%1,052,518
Jul 21, 202614.6215.0414.4914.7014.701.45%1,248,252
Jul 20, 202614.6814.8914.1414.4914.49-0.14%1,563,438
Jul 17, 202614.3415.0714.2914.5114.51-2.68%2,478,270
Jul 16, 202614.8214.9714.5014.9114.91-0.93%1,923,060
Jul 15, 202614.8015.1914.5215.0515.052.73%815,668
Jul 14, 202614.4614.7314.2914.6514.652.73%953,100
Jul 13, 202614.4214.7114.1114.2614.26-2.26%1,164,401
Jul 10, 202614.7514.8914.4314.5914.59-2.54%1,105,087
Jul 9, 202614.7615.2514.4614.9714.972.53%1,642,138
Jul 8, 202615.5315.6514.1614.6014.60-7.77%2,001,060
Jul 7, 202616.9117.2515.8015.8315.83-6.88%1,356,166
Jul 6, 202616.7817.3316.5817.0017.001.49%1,308,301
Jul 2, 202616.6417.2016.3716.7516.750.72%1,188,982
Jul 1, 202615.9216.7315.5816.6316.634.92%1,644,427
Jun 30, 202615.4815.9715.3715.8515.851.99%1,225,847
Jun 29, 202615.0115.5414.7115.5415.543.19%1,282,509
Jun 26, 202614.3615.2914.2915.0615.064.01%4,698,061
Jun 25, 202614.4914.9314.2414.4814.481.69%1,327,987
Jun 24, 202614.3314.9114.1314.2414.24-1.79%2,262,722
Jun 23, 202614.1614.8814.0014.5014.501.12%1,622,552
Jun 22, 202614.5114.6914.1814.3414.34-0.55%1,586,589
Jun 18, 202614.2514.7414.1514.4214.422.12%2,079,729
Jun 17, 202614.1914.6914.0014.1214.120.71%1,576,498
Jun 16, 202614.5714.8813.9514.0214.02-3.77%2,451,103
Jun 15, 202613.8514.7513.6814.5714.5713.83%4,074,245
Jun 12, 202612.2412.9412.0612.8012.805.26%2,266,719