Skip to main content
logo
GPGI, Inc. (GPGI)
NYSE: GPGI · Real-Time Price · USD
16.71
-0.41 (-2.39%)
At close: Apr 20, 2026, 4:00 PM EDT
16.60
-0.11 (-0.66%)
After-hours: Apr 20, 2026, 7:00 PM EDT

GPGI, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 27, 202622.6123.2921.9022.4522.45-2.90%4,751,568
Feb 26, 202623.2724.0222.1423.1223.120.39%6,744,067
Feb 25, 202622.9323.7022.5423.0323.031.50%4,090,611
Feb 24, 202622.8722.9122.0622.6922.690.44%2,908,774
Feb 23, 202622.6722.9122.1522.5922.59-1.22%2,858,457
Feb 20, 202622.5323.1222.5322.8722.871.55%2,010,060
Feb 19, 202623.3523.6622.1722.5222.52-4.21%2,470,587
Feb 18, 202623.5024.3023.4423.5123.51-2.49%2,383,400
Feb 17, 202624.5124.7323.6924.1124.11-2.11%1,928,101
Feb 13, 202624.6525.1224.2124.6324.63-0.24%2,164,278
Feb 12, 202624.9025.6624.2324.6924.69-1.16%1,792,418
Feb 11, 202625.1725.2824.4224.9824.980.52%2,177,616
Feb 10, 202625.5025.6524.8124.8524.85-1.86%1,993,271
Feb 9, 202624.5125.4924.0025.3225.323.52%1,790,893
Feb 6, 202623.6125.2523.5124.4624.466.12%2,737,314