GPGI, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	14.46	14.54	13.70	13.96	13.96	-2.04%	2,291,981
Sep 2, 2026	13.09	14.38	13.06	14.25	14.25	8.86%	2,226,896
Sep 1, 2026	12.92	13.22	12.69	13.09	13.09	-0.98%	2,538,009
Aug 31, 2026	13.19	13.54	13.11	13.22	13.22	-0.23%	2,657,326
Aug 28, 2026	13.34	13.58	13.10	13.25	13.25	-0.08%	1,950,856
Aug 27, 2026	13.53	13.88	13.25	13.26	13.26	-2.14%	1,713,301
Aug 26, 2026	13.30	13.69	13.17	13.55	13.55	-0.29%	1,368,072
Aug 25, 2026	13.25	13.69	12.96	13.59	13.59	4.06%	808,156
Aug 24, 2026	12.88	13.07	12.61	13.06	13.06	2.11%	948,069
Aug 21, 2026	12.90	13.03	12.36	12.79	12.79	-	872,749
Aug 20, 2026	12.96	13.28	12.74	12.79	12.79	-2.07%	1,356,317
Aug 19, 2026	12.67	13.19	12.67	13.06	13.06	4.31%	1,616,922
Aug 18, 2026	12.92	13.03	12.48	12.52	12.52	-5.08%	1,692,653
Aug 17, 2026	12.83	13.21	12.61	13.19	13.19	3.23%	1,694,947
Aug 14, 2026	12.85	13.06	12.55	12.78	12.78	-1.08%	1,028,856
Aug 13, 2026	13.41	13.60	12.92	12.92	12.92	-2.71%	994,114
Aug 12, 2026	14.80	14.80	13.16	13.28	13.28	-6.28%	1,661,102
Aug 11, 2026	14.39	14.68	14.08	14.17	14.17	-1.25%	1,754,565
Aug 10, 2026	14.98	14.98	14.24	14.35	14.35	-4.27%	958,287
Aug 7, 2026	15.52	15.52	14.71	14.99	14.99	0.07%	1,004,851
Aug 6, 2026	15.60	15.64	14.67	14.98	14.98	-1.58%	1,218,780
Aug 5, 2026	15.77	15.77	15.05	15.22	15.22	-2.56%	1,199,668
Aug 4, 2026	14.99	15.79	14.92	15.62	15.62	5.75%	1,529,104
Aug 3, 2026	13.72	14.91	13.28	14.77	14.77	11.89%	1,323,230
Jul 31, 2026	13.29	13.66	13.05	13.20	13.20	-2.00%	1,169,086
Jul 30, 2026	13.54	13.96	13.15	13.47	13.47	0.97%	1,496,496
Jul 29, 2026	14.31	14.87	13.23	13.34	13.34	-8.50%	1,264,192
Jul 28, 2026	14.07	14.60	13.72	14.58	14.58	2.68%	1,067,432
Jul 27, 2026	14.44	14.70	14.16	14.20	14.20	1.28%	943,064
Jul 24, 2026	14.12	14.50	13.90	14.02	14.02	-0.36%	897,176