GPGI, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.17	12.38	11.90	12.16	12.16	1.42%	2,674,602
May 28, 2026	12.16	12.24	11.76	11.99	11.99	-2.28%	1,582,296
May 27, 2026	12.60	12.82	12.26	12.27	12.27	-2.62%	2,090,715
May 26, 2026	12.46	13.07	12.40	12.60	12.60	1.45%	2,097,164
May 22, 2026	11.78	12.44	11.76	12.42	12.42	3.85%	1,915,259
May 21, 2026	11.70	11.98	11.55	11.96	11.96	-0.42%	1,985,418
May 20, 2026	11.52	12.18	11.39	12.01	12.01	3.80%	2,521,871
May 19, 2026	12.00	12.04	11.54	11.57	11.57	-3.90%	3,391,018
May 18, 2026	12.44	12.82	12.00	12.04	12.04	-0.48%	1,825,927
May 15, 2026	12.68	12.68	12.02	12.10	12.10	-2.58%	1,640,153
May 14, 2026	12.10	12.95	12.10	12.42	12.42	2.39%	2,686,839
May 13, 2026	12.80	12.99	12.01	12.13	12.13	-5.38%	3,372,937
May 12, 2026	13.19	13.30	12.56	12.82	12.82	-3.75%	3,440,194
May 11, 2026	13.70	14.09	13.25	13.32	13.32	-4.03%	5,095,124
May 8, 2026	12.80	13.98	12.31	13.88	13.88	7.26%	8,129,580
May 7, 2026	13.33	14.61	12.07	12.94	12.94	-25.89%	16,474,906
May 6, 2026	17.00	17.96	16.71	17.46	17.46	4.68%	3,274,165
May 5, 2026	16.18	16.73	15.97	16.68	16.68	4.71%	2,346,082
May 4, 2026	15.68	16.20	15.59	15.93	15.93	1.85%	2,435,993
May 1, 2026	15.45	15.75	15.21	15.64	15.64	1.36%	2,453,912
Apr 30, 2026	14.18	15.69	14.07	15.43	15.43	7.15%	4,802,268
Apr 29, 2026	15.00	15.14	14.32	14.40	14.40	-4.32%	3,372,442
Apr 28, 2026	15.84	15.94	14.90	15.05	15.05	-5.29%	3,478,106
Apr 27, 2026	16.02	16.50	15.73	15.89	15.89	-1.06%	3,247,007
Apr 24, 2026	16.37	16.41	15.56	16.06	16.06	-1.83%	2,629,825
Apr 23, 2026	16.11	16.52	15.48	16.36	16.36	0.99%	4,208,895
Apr 22, 2026	16.40	16.63	15.81	16.20	16.20	-0.43%	4,179,493
Apr 21, 2026	16.92	16.96	16.19	16.27	16.27	-2.63%	3,599,234
Apr 20, 2026	16.77	17.10	16.30	16.71	16.71	-2.39%	3,140,038
Apr 17, 2026	16.59	17.22	16.19	17.12	17.12	4.84%	3,754,032
Apr 16, 2026	16.61	16.74	16.04	16.33	16.33	-0.79%	2,755,865
Apr 15, 2026	16.81	17.03	16.21	16.46	16.46	-1.91%	3,078,369
Apr 14, 2026	16.60	17.11	16.47	16.78	16.78	2.38%	3,460,535
Apr 13, 2026	15.96	16.43	15.92	16.39	16.39	1.24%	2,495,593
Apr 10, 2026	16.45	16.71	16.03	16.19	16.19	-1.22%	2,614,171
Apr 9, 2026	16.71	16.96	16.26	16.39	16.39	-2.90%	2,963,521
Apr 8, 2026	16.46	17.58	16.46	16.88	16.88	4.33%	3,439,673
Apr 7, 2026	17.13	17.44	15.48	16.18	16.18	-6.26%	4,415,710
Apr 6, 2026	17.11	17.48	16.93	17.26	17.26	-0.63%	3,842,845
Apr 2, 2026	16.27	17.39	16.21	17.37	17.37	1.70%	2,552,337
Apr 1, 2026	17.32	17.60	16.87	17.08	17.08	-0.12%	2,553,784
Mar 31, 2026	16.45	17.17	16.22	17.10	17.10	5.56%	3,904,086
Mar 30, 2026	16.26	16.54	15.84	16.20	16.20	0.87%	3,078,165
Mar 27, 2026	17.05	17.20	16.03	16.06	16.06	-7.22%	3,479,682
Mar 26, 2026	18.17	18.46	17.18	17.31	17.31	-6.33%	3,043,587
Mar 25, 2026	18.53	18.83	18.35	18.48	18.48	0.33%	3,293,859
Mar 24, 2026	17.39	18.49	17.07	18.42	18.42	4.36%	5,726,306
Mar 23, 2026	17.34	17.86	17.20	17.65	17.65	3.46%	5,901,249
Mar 20, 2026	17.44	17.53	16.81	17.06	17.06	-1.33%	31,616,065
Mar 19, 2026	17.32	17.50	17.00	17.29	17.29	-2.54%	6,030,306