GPGI, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	14.00	14.26	13.86	13.95	13.95	-0.50%	983,124
Nov 12, 2026	15.14	15.90	14.01	14.02	14.02	-8.72%	1,226,159
Nov 11, 2026	15.07	15.40	14.56	15.36	15.36	2.74%	1,450,810
Nov 10, 2026	15.05	15.30	14.71	14.95	14.95	-2.61%	1,422,875
Nov 9, 2026	14.44	15.58	14.05	15.35	15.35	8.02%	2,683,241
Nov 6, 2026	13.52	14.43	13.33	14.21	14.21	4.33%	2,371,340
Nov 5, 2026	11.93	13.62	11.75	13.62	13.62	6.57%	3,408,640
Nov 4, 2026	12.20	12.92	12.17	12.78	12.78	9.42%	1,708,377
Nov 3, 2026	11.52	11.85	11.52	11.68	11.68	-0.43%	1,142,055
Nov 2, 2026	11.40	12.29	11.39	11.73	11.73	4.92%	1,368,209
Oct 30, 2026	11.22	11.50	10.79	11.18	11.18	-3.62%	2,523,410
Oct 29, 2026	11.27	11.78	11.04	11.60	11.60	4.13%	1,283,489
Oct 28, 2026	10.98	11.28	10.60	11.14	11.14	4.50%	1,780,198
Oct 27, 2026	10.53	11.07	10.43	10.66	10.66	-0.28%	2,427,706
Oct 26, 2026	11.40	11.55	10.68	10.69	10.69	-5.73%	1,603,863
Oct 23, 2026	12.38	12.50	11.30	11.34	11.34	-9.64%	1,727,182
Oct 22, 2026	13.06	13.06	12.45	12.55	12.55	-2.86%	2,106,500
Oct 21, 2026	12.99	13.08	12.62	12.92	12.92	1.33%	1,200,621
Oct 20, 2026	12.26	13.14	12.23	12.75	12.75	2.57%	1,640,640
Oct 19, 2026	12.51	12.75	12.20	12.43	12.43	-0.32%	1,051,389
Oct 16, 2026	12.77	12.92	12.22	12.47	12.47	-1.73%	1,355,050
Oct 15, 2026	12.52	12.70	12.05	12.69	12.69	1.85%	1,386,728
Oct 14, 2026	12.46	12.57	12.15	12.46	12.46	-2.04%	1,568,266
Oct 13, 2026	12.83	12.85	12.61	12.72	12.72	0.32%	954,449
Oct 12, 2026	12.43	12.88	12.38	12.68	12.68	0.63%	994,956
Oct 9, 2026	12.46	12.60	12.17	12.60	12.60	1.61%	967,220
Oct 8, 2026	12.65	12.76	12.10	12.40	12.40	-3.13%	1,634,256
Oct 7, 2026	13.00	13.00	12.32	12.80	12.80	-2.81%	1,290,592
Oct 6, 2026	12.98	13.41	12.80	13.17	13.17	1.46%	1,477,504
Oct 5, 2026	12.85	13.18	12.61	12.98	12.98	0.62%	1,822,592
Oct 2, 2026	12.49	13.05	12.39	12.90	12.90	7.05%	1,857,896
Oct 1, 2026	11.78	12.39	11.55	12.05	12.05	1.52%	1,526,699
Sep 30, 2026	11.82	12.08	11.64	11.87	11.87	0.85%	2,512,405
Sep 29, 2026	11.74	12.10	11.49	11.77	11.77	1.20%	2,346,599
Sep 28, 2026	11.44	11.69	11.17	11.63	11.63	0.17%	1,711,900
Sep 25, 2026	11.98	12.13	11.59	11.61	11.61	-2.68%	1,234,137
Sep 24, 2026	11.96	12.16	11.69	11.93	11.93	-0.91%	1,537,339
Sep 23, 2026	12.85	12.85	11.94	12.04	12.04	-4.44%	890,341
Sep 22, 2026	12.66	12.77	12.32	12.60	12.60	1.69%	1,060,196
Sep 21, 2026	12.33	12.56	12.03	12.39	12.39	3.42%	992,145
Sep 18, 2026	12.36	12.68	11.90	11.98	11.98	-2.92%	2,440,174
Sep 17, 2026	12.25	12.49	11.99	12.34	12.34	3.52%	1,068,698
Sep 16, 2026	12.52	12.58	11.68	11.92	11.92	-3.64%	1,132,449
Sep 15, 2026	12.95	13.18	12.11	12.37	12.37	-4.70%	1,120,909
Sep 14, 2026	13.18	13.23	12.68	12.98	12.98	-2.41%	1,512,337
Sep 11, 2026	13.19	13.45	12.99	13.30	13.30	3.10%	2,185,125
Sep 10, 2026	13.12	13.50	12.82	12.90	12.90	-3.52%	1,475,065
Sep 9, 2026	13.85	13.95	13.25	13.37	13.37	-3.81%	1,703,993
Sep 8, 2026	13.69	14.06	13.50	13.90	13.90	1.98%	1,689,833
Sep 4, 2026	14.20	14.20	13.34	13.63	13.63	-2.36%	3,667,891