GPGI, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	15.07	15.76	15.07	15.65	-	5.92%	940,876
Aug 3, 2026	13.72	14.91	13.28	14.77	14.77	11.89%	1,323,151
Jul 31, 2026	13.29	13.66	13.05	13.20	13.20	-2.00%	1,169,075
Jul 30, 2026	13.54	13.96	13.15	13.47	13.47	0.97%	1,496,178
Jul 29, 2026	14.31	14.87	13.23	13.34	13.34	-8.50%	1,262,645
Jul 28, 2026	14.07	14.60	13.72	14.58	14.58	2.68%	1,063,078
Jul 27, 2026	14.44	14.70	14.16	14.20	14.20	1.28%	943,059
Jul 24, 2026	14.12	14.50	13.90	14.02	14.02	-0.36%	897,112
Jul 23, 2026	13.86	14.23	13.65	14.07	14.07	-1.33%	1,578,836
Jul 22, 2026	14.50	14.85	14.25	14.26	14.26	-2.99%	1,052,068
Jul 21, 2026	14.62	15.04	14.49	14.70	14.70	1.45%	1,248,130
Jul 20, 2026	14.68	14.89	14.14	14.49	14.49	-0.14%	1,563,144
Jul 17, 2026	14.34	15.07	14.29	14.51	14.51	-2.68%	2,478,270
Jul 16, 2026	14.82	14.97	14.50	14.91	14.91	-0.93%	1,923,059
Jul 15, 2026	14.80	15.19	14.52	15.05	15.05	2.73%	815,668
Jul 14, 2026	14.46	14.73	14.29	14.65	14.65	2.73%	953,075
Jul 13, 2026	14.42	14.71	14.11	14.26	14.26	-2.26%	1,164,374
Jul 10, 2026	14.75	14.89	14.43	14.59	14.59	-2.54%	1,105,085
Jul 9, 2026	14.76	15.25	14.46	14.97	14.97	2.53%	1,626,722
Jul 8, 2026	15.53	15.65	14.16	14.60	14.60	-7.77%	1,999,786
Jul 7, 2026	16.91	17.25	15.80	15.83	15.83	-6.88%	1,356,024
Jul 6, 2026	16.78	17.33	16.58	17.00	17.00	1.49%	1,307,803
Jul 2, 2026	16.64	17.20	16.37	16.75	16.75	0.72%	1,188,475
Jul 1, 2026	15.92	16.73	15.58	16.63	16.63	4.92%	1,643,948
Jun 30, 2026	15.48	15.97	15.37	15.85	15.85	1.99%	1,224,870
Jun 29, 2026	15.01	15.54	14.71	15.54	15.54	3.19%	1,281,409
Jun 26, 2026	14.36	15.29	14.29	15.06	15.06	4.01%	3,736,224
Jun 25, 2026	14.49	14.93	14.24	14.48	14.48	1.69%	1,327,987
Jun 24, 2026	14.33	14.91	14.13	14.24	14.24	-1.79%	2,262,397
Jun 23, 2026	14.16	14.88	14.00	14.50	14.50	1.12%	1,622,338
Jun 22, 2026	14.51	14.69	14.18	14.34	14.34	-0.55%	1,585,881
Jun 18, 2026	14.25	14.74	14.15	14.42	14.42	2.12%	2,079,713
Jun 17, 2026	14.19	14.69	14.00	14.12	14.12	0.71%	1,576,449
Jun 16, 2026	14.57	14.88	13.95	14.02	14.02	-3.77%	2,450,611
Jun 15, 2026	13.85	14.75	13.68	14.57	14.57	13.83%	4,071,902
Jun 12, 2026	12.24	12.94	12.06	12.80	12.80	5.26%	2,266,701
Jun 11, 2026	11.56	12.17	11.30	12.16	12.16	5.56%	2,718,101
Jun 10, 2026	11.55	11.84	11.22	11.52	11.52	-1.37%	1,690,791
Jun 9, 2026	12.00	12.38	11.43	11.68	11.68	-1.77%	1,422,431
Jun 8, 2026	11.92	12.26	11.78	11.89	11.89	-	1,448,457
Jun 5, 2026	12.05	12.35	11.67	11.89	11.89	-0.67%	1,550,838
Jun 4, 2026	11.80	12.22	11.72	11.97	11.97	3.19%	1,286,417
Jun 3, 2026	11.76	11.89	11.44	11.60	11.60	-2.85%	1,322,772
Jun 2, 2026	11.88	12.26	11.78	11.94	11.94	0.08%	1,711,951
Jun 1, 2026	12.00	12.44	11.65	11.93	11.93	-1.89%	2,377,820
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