GPGI(GPGI)
$13.95-0.07 (-0.50%)
GPGI
GPGI historical prices
$13.95
At close:-0.07 (-0.50%)
Want to see GPGI full AI Analyst Report?
GPGI (GPGI) Historical Prices
227 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.01 | 14.96 | 13.77 | 13.95 | 13.95 | -0.50% | 983,124 | 0.60 |
| Nov 12, 2026 | 15.14 | 15.90 | 14.01 | 14.02 | 14.02 | -8.72% | 1,226,157 | 0.74 |
| Nov 11, 2026 | 15.07 | 15.40 | 14.56 | 15.36 | 15.36 | +2.74% | 1,450,758 | 0.88 |
| Nov 10, 2026 | 15.05 | 15.30 | 14.71 | 14.95 | 14.95 | +5.21% | 1,422,875 | 0.87 |
| Nov 09, 2026 | 14.44 | 15.58 | 14.05 | 15.35 | 15.35 | +8.02% | 2,683,241 | 1.65 |
| Nov 06, 2026 | 13.52 | 14.43 | 13.33 | 14.21 | 14.21 | +4.33% | 2,371,329 | 1.47 |
| Nov 05, 2026 | 11.93 | 13.62 | 11.75 | 13.62 | 13.62 | +6.57% | 3,408,129 | 2.17 |
| Nov 04, 2026 | 12.20 | 12.92 | 12.17 | 12.78 | 12.78 | +9.42% | 1,708,377 | 1.09 |
| Nov 03, 2026 | 11.52 | 11.85 | 11.52 | 11.68 | 11.68 | -0.43% | 1,142,055 | 0.73 |
| Nov 02, 2026 | 11.40 | 12.29 | 11.38 | 11.73 | 11.73 | +4.92% | 1,368,187 | 0.88 |
| Oct 30, 2026 | 11.22 | 11.50 | 10.79 | 11.18 | 11.18 | -3.62% | 2,523,407 | 1.63 |
| Oct 29, 2026 | 11.27 | 11.78 | 11.04 | 11.60 | 11.60 | +4.13% | 1,283,489 | 0.83 |
| Oct 28, 2026 | 10.98 | 11.28 | 10.60 | 11.14 | 11.14 | +4.50% | 1,780,197 | 1.16 |
| Oct 27, 2026 | 10.53 | 11.07 | 10.43 | 10.66 | 10.66 | -0.28% | 2,427,703 | 1.60 |
| Oct 26, 2026 | 11.40 | 11.55 | 10.68 | 10.69 | 10.69 | -5.73% | 1,603,861 | 1.06 |
| Oct 23, 2026 | 12.38 | 12.50 | 11.30 | 11.34 | 11.34 | -9.64% | 1,727,181 | 1.15 |
| Oct 22, 2026 | 13.06 | 13.06 | 12.45 | 12.55 | 12.55 | -2.86% | 2,106,498 | 1.42 |
| Oct 21, 2026 | 12.99 | 13.08 | 12.62 | 12.92 | 12.92 | +1.33% | 1,200,621 | 0.81 |
| Oct 20, 2026 | 12.26 | 13.14 | 12.23 | 12.75 | 12.75 | +2.57% | 1,640,640 | 1.11 |
| Oct 19, 2026 | 12.51 | 12.75 | 12.20 | 12.43 | 12.43 | -0.32% | 1,051,376 | 0.71 |
| Oct 16, 2026 | 12.77 | 12.92 | 12.22 | 12.47 | 12.47 | -1.73% | 1,355,050 | 0.92 |
| Oct 15, 2026 | 12.52 | 12.70 | 12.05 | 12.69 | 12.69 | +1.85% | 1,386,730 | 0.94 |
| Oct 14, 2026 | 12.46 | 12.57 | 12.15 | 12.46 | 12.46 | -2.04% | 1,568,269 | 1.05 |
| Oct 13, 2026 | 12.83 | 12.85 | 12.61 | 12.72 | 12.72 | +0.32% | 954,452 | 0.63 |
| Oct 12, 2026 | 12.43 | 12.88 | 12.38 | 12.68 | 12.68 | +0.63% | 994,960 | 0.66 |
| Oct 09, 2026 | 12.46 | 12.60 | 12.17 | 12.60 | 12.60 | +1.61% | 967,330 | 0.64 |
| Oct 08, 2026 | 12.65 | 12.76 | 12.10 | 12.40 | 12.40 | -3.13% | 1,634,278 | 1.09 |
| Oct 07, 2026 | 13.00 | 13.00 | 12.32 | 12.80 | 12.80 | -2.81% | 1,290,599 | 0.86 |
| Oct 06, 2026 | 12.98 | 13.41 | 12.80 | 13.17 | 13.17 | +1.46% | 1,486,202 | 0.99 |
| Oct 05, 2026 | 12.85 | 13.18 | 12.61 | 12.98 | 12.98 | +0.62% | 1,957,006 | 1.30 |
| Oct 02, 2026 | 12.49 | 13.05 | 12.39 | 12.90 | 12.90 | +7.05% | 1,857,966 | 1.24 |
| Oct 01, 2026 | 11.78 | 12.39 | 11.55 | 12.05 | 12.05 | +1.52% | 1,528,518 | 1.03 |
| Sep 30, 2026 | 11.82 | 12.08 | 11.64 | 11.87 | 11.87 | +0.85% | 2,579,635 | 1.78 |
| Sep 29, 2026 | 11.74 | 12.10 | 11.49 | 11.77 | 11.77 | +1.20% | 2,348,400 | 1.64 |
| Sep 28, 2026 | 11.44 | 11.69 | 11.17 | 11.63 | 11.63 | +0.17% | 1,743,686 | 1.22 |
| Sep 25, 2026 | 11.98 | 12.13 | 11.59 | 11.61 | 11.61 | -2.68% | 1,234,161 | 0.86 |
| Sep 24, 2026 | 11.96 | 12.16 | 11.69 | 11.93 | 11.93 | -0.91% | 1,541,349 | 1.08 |
| Sep 23, 2026 | 12.85 | 12.85 | 11.94 | 12.04 | 12.04 | -4.44% | 890,528 | 0.60 |
| Sep 22, 2026 | 12.66 | 12.77 | 12.32 | 12.60 | 12.60 | +1.69% | 1,061,085 | 0.71 |
| Sep 21, 2026 | 12.33 | 12.56 | 12.03 | 12.39 | 12.39 | +3.42% | 992,150 | 0.66 |
| Sep 18, 2026 | 12.36 | 12.68 | 11.90 | 11.98 | 11.98 | -2.92% | 2,460,492 | 1.64 |
| Sep 17, 2026 | 12.25 | 12.49 | 11.99 | 12.34 | 12.34 | +3.52% | 1,068,698 | 0.71 |
| Sep 16, 2026 | 12.52 | 12.58 | 11.68 | 11.92 | 11.92 | -3.64% | 1,138,474 | 0.77 |
| Sep 15, 2026 | 12.95 | 13.18 | 12.10 | 12.37 | 12.37 | -4.70% | 1,120,911 | 0.75 |
| Sep 14, 2026 | 13.18 | 13.23 | 12.68 | 12.98 | 12.98 | -2.41% | 1,512,368 | 1.01 |
| Sep 11, 2026 | 13.19 | 13.45 | 12.99 | 13.30 | 13.30 | +3.10% | 2,185,150 | 1.45 |
| Sep 10, 2026 | 13.12 | 13.50 | 12.82 | 12.90 | 12.90 | -3.52% | 1,475,067 | 0.95 |
| Sep 09, 2026 | 13.85 | 13.95 | 13.25 | 13.37 | 13.37 | -3.81% | 1,704,429 | 1.09 |
| Sep 08, 2026 | 13.69 | 14.06 | 13.50 | 13.90 | 13.90 | +1.98% | 1,691,379 | 1.07 |
| Sep 07, 2026 | 14.20 | 14.20 | 13.34 | 13.63 | 13.63 | 0.00% | 0 | 0.00 |
