GPGI
GPGI, Inc.
stockNYSE
At CloseOct 2, 2026 4:00:00 PM EDT
12.90USD+7.184%(+0.86)1,857,327
Pre-marketOct 2, 2026 9:19:30 AM EDT
12.03USD-0.069%(-0.01)
GPGI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.49 | 13.04 | 12.39 | 12.90 | +7.054% | 1,857,966 | 0.000% |
| 2026-10-01 | 11.78 | 12.38 | 11.54 | 12.05 | +1.516% | 1,528,521 | +7.054% |
| 2026-09-30 | 11.82 | 12.08 | 11.64 | 11.87 | +0.850% | 2,579,636 | +8.677% |
| 2026-09-29 | 11.74 | 12.10 | 11.49 | 11.77 | +1.204% | 2,348,400 | +9.601% |
| 2026-09-28 | 11.44 | 11.69 | 11.16 | 11.63 | +0.172% | 1,743,686 | +10.920% |
| 2026-09-25 | 11.98 | 12.13 | 11.59 | 11.61 | -2.682% | 1,234,161 | +11.111% |
| 2026-09-24 | 11.96 | 12.16 | 11.69 | 11.93 | -0.914% | 1,541,350 | +8.131% |
| 2026-09-23 | 12.85 | 12.85 | 11.94 | 12.04 | -4.444% | 890,529 | +7.143% |
| 2026-09-22 | 12.66 | 12.77 | 12.31 | 12.60 | +1.695% | 1,061,085 | +2.381% |
| 2026-09-21 | 12.33 | 12.56 | 12.03 | 12.39 | +3.422% | 992,151 | +4.116% |
| 2026-09-18 | 12.36 | 12.68 | 11.90 | 11.98 | -2.917% | 2,460,493 | +7.679% |
| 2026-09-17 | 12.25 | 12.49 | 11.99 | 12.34 | +3.523% | 1,068,720 | +4.538% |
| 2026-09-16 | 12.52 | 12.58 | 11.68 | 11.92 | -3.638% | 1,138,474 | +8.221% |
| 2026-09-15 | 12.95 | 13.18 | 12.10 | 12.37 | -4.700% | 1,120,912 | +4.285% |
| 2026-09-14 | 13.18 | 13.23 | 12.68 | 12.98 | -2.406% | 1,512,368 | -0.616% |
| 2026-09-11 | 13.19 | 13.45 | 12.99 | 13.30 | +3.101% | 2,185,150 | -3.008% |
| 2026-09-10 | 13.12 | 13.50 | 12.82 | 12.90 | -3.515% | 1,475,068 | 0.000% |
| 2026-09-09 | 13.85 | 13.95 | 13.25 | 13.37 | -3.813% | 1,704,430 | -3.515% |
| 2026-09-08 | 13.69 | 14.06 | 13.50 | 13.90 | +1.981% | 1,691,380 | -7.194% |
| 2026-09-04 | 14.20 | 14.20 | 13.34 | 13.63 | -2.364% | 3,667,893 | -5.356% |
| 2026-09-03 | 14.46 | 14.54 | 13.70 | 13.96 | -2.035% | 2,292,020 | -7.593% |
| 2026-09-02 | 13.09 | 14.38 | 13.05 | 14.25 | +8.862% | 2,228,349 | -9.474% |
| 2026-09-01 | 12.92 | 13.22 | 12.69 | 13.09 | -0.983% | 2,538,018 | -1.451% |
| 2026-08-31 | 13.19 | 13.54 | 13.11 | 13.22 | -0.226% | 2,662,840 | -2.421% |
| 2026-08-28 | 13.34 | 13.58 | 13.10 | 13.25 | -0.075% | 1,950,861 | -2.642% |
| 2026-08-27 | 13.53 | 13.88 | 13.25 | 13.26 | -2.140% | 1,713,353 | -2.715% |
| 2026-08-26 | 13.30 | 13.69 | 13.17 | 13.55 | -0.294% | 1,372,020 | -4.797% |
| 2026-08-25 | 13.25 | 13.69 | 12.96 | 13.59 | +4.058% | 808,423 | -5.077% |
| 2026-08-24 | 12.88 | 13.06 | 12.61 | 13.06 | +2.111% | 950,342 | -1.225% |
| 2026-08-21 | 12.90 | 13.03 | 12.36 | 12.79 | 0.000% | 872,750 | +0.860% |
| 2026-08-20 | 12.96 | 13.28 | 12.74 | 12.79 | -2.067% | 1,356,319 | +0.860% |
| 2026-08-19 | 12.67 | 13.19 | 12.67 | 13.06 | +4.313% | 1,617,476 | -1.225% |
| 2026-08-18 | 12.92 | 13.03 | 12.48 | 12.52 | -5.080% | 1,692,662 | +3.035% |
| 2026-08-17 | 12.83 | 13.21 | 12.61 | 13.19 | +3.208% | 1,695,060 | -2.199% |
| 2026-08-14 | 12.85 | 13.06 | 12.55 | 12.78 | -1.084% | 1,028,857 | +0.939% |
| 2026-08-13 | 13.41 | 13.60 | 12.92 | 12.92 | -2.711% | 994,114 | -0.155% |
| 2026-08-12 | 14.80 | 14.80 | 13.16 | 13.28 | -6.281% | 1,661,103 | -2.861% |
| 2026-08-11 | 14.39 | 14.68 | 14.08 | 14.17 | -1.254% | 1,754,566 | -8.963% |
| 2026-08-10 | 14.98 | 14.98 | 14.24 | 14.35 | -4.270% | 958,288 | -10.105% |
| 2026-08-07 | 15.52 | 15.52 | 14.71 | 14.99 | +0.067% | 1,004,851 | -13.943% |
| 2026-08-06 | 15.60 | 15.64 | 14.67 | 14.98 | -1.577% | 1,218,781 | -13.885% |
| 2026-08-05 | 15.77 | 15.77 | 15.05 | 15.22 | -2.561% | 1,199,669 | -15.243% |
| 2026-08-04 | 14.99 | 15.79 | 14.92 | 15.62 | +5.755% | 1,529,105 | -17.414% |
| 2026-08-03 | 13.72 | 14.91 | 13.28 | 14.77 | +11.894% | 1,323,230 | -12.661% |
| 2026-07-31 | 13.29 | 13.66 | 13.05 | 13.20 | -2.004% | 1,169,086 | -2.273% |
| 2026-07-30 | 13.54 | 13.96 | 13.15 | 13.47 | +0.975% | 1,496,496 | -4.232% |
| 2026-07-29 | 14.31 | 14.87 | 13.23 | 13.34 | -8.505% | 1,264,193 | -3.298% |
| 2026-07-28 | 14.07 | 14.60 | 13.72 | 14.58 | +2.676% | 1,067,432 | -11.523% |
| 2026-07-27 | 14.44 | 14.70 | 14.16 | 14.20 | +1.284% | 943,065 | -9.155% |
| 2026-07-24 | 14.12 | 14.50 | 13.90 | 14.02 | -0.355% | 897,177 | -7.989% |
| 2026-07-23 | 13.86 | 14.23 | 13.65 | 14.07 | -1.332% | 1,579,807 | -8.316% |
| 2026-07-22 | 14.50 | 14.85 | 14.25 | 14.26 | -2.993% | 1,052,519 | -9.537% |
| 2026-07-21 | 14.62 | 15.04 | 14.49 | 14.70 | +1.449% | 1,248,252 | -12.245% |
| 2026-07-20 | 14.68 | 14.89 | 14.14 | 14.49 | -0.138% | 1,563,438 | -10.973% |
| 2026-07-17 | 14.34 | 15.07 | 14.29 | 14.51 | -2.683% | 2,478,271 | -11.096% |
| 2026-07-16 | 14.82 | 14.96 | 14.50 | 14.91 | -0.930% | 1,923,061 | -13.481% |
| 2026-07-15 | 14.80 | 15.19 | 14.52 | 15.05 | +2.730% | 815,669 | -14.286% |
| 2026-07-14 | 14.46 | 14.73 | 14.29 | 14.65 | +2.735% | 953,100 | -11.945% |
| 2026-07-13 | 14.42 | 14.71 | 14.11 | 14.26 | -2.262% | 1,164,402 | -9.537% |
| 2026-07-10 | 14.75 | 14.88 | 14.43 | 14.59 | -2.538% | 1,105,088 | -11.583% |
| 2026-07-09 | 14.76 | 15.25 | 14.46 | 14.97 | +2.534% | 1,642,139 | -13.828% |
| 2026-07-08 | 15.53 | 15.65 | 14.15 | 14.60 | -7.770% | 2,001,060 | -11.644% |
| 2026-07-07 | 16.91 | 17.25 | 15.80 | 15.83 | -6.882% | 1,356,166 | -18.509% |
| 2026-07-06 | 16.78 | 17.33 | 16.57 | 17.00 | +1.493% | 1,308,301 | -24.118% |
| 2026-07-02 | 16.64 | 17.20 | 16.37 | 16.75 | +0.722% | 1,188,983 | -22.985% |
| 2026-07-01 | 15.92 | 16.73 | 15.58 | 16.63 | +4.921% | 1,644,427 | -22.429% |
| 2026-06-30 | 15.48 | 15.97 | 15.37 | 15.85 | +1.995% | 1,225,848 | -18.612% |
| 2026-06-29 | 15.01 | 15.54 | 14.71 | 15.54 | +3.187% | 1,282,510 | -16.988% |
| 2026-06-26 | 14.36 | 15.29 | 14.29 | 15.06 | +4.006% | 4,698,061 | -14.343% |
| 2026-06-25 | 14.49 | 14.93 | 14.24 | 14.48 | +1.685% | 1,327,987 | -10.912% |
| 2026-06-24 | 14.33 | 14.91 | 14.13 | 14.24 | -1.793% | 2,262,722 | -9.410% |
| 2026-06-23 | 14.16 | 14.88 | 14.00 | 14.50 | +1.116% | 1,622,552 | -11.034% |
| 2026-06-22 | 14.51 | 14.69 | 14.18 | 14.34 | -0.555% | 1,586,590 | -10.042% |
| 2026-06-18 | 14.25 | 14.74 | 14.15 | 14.42 | +2.125% | 2,079,729 | -10.541% |
| 2026-06-17 | 14.19 | 14.69 | 14.00 | 14.12 | +0.713% | 1,576,499 | -8.640% |
| 2026-06-16 | 14.57 | 14.88 | 13.95 | 14.02 | -3.775% | 2,451,103 | -7.989% |
| 2026-06-15 | 13.85 | 14.75 | 13.68 | 14.57 | +13.828% | 4,074,245 | -11.462% |
| 2026-06-12 | 12.24 | 12.94 | 12.06 | 12.80 | +5.263% | 2,266,719 | +0.781% |
| 2026-06-11 | 11.56 | 12.17 | 11.30 | 12.16 | +5.556% | 2,718,234 | +6.086% |
| 2026-06-10 | 11.55 | 11.84 | 11.22 | 11.52 | -1.370% | 1,690,817 | +11.979% |
| 2026-06-09 | 12.00 | 12.38 | 11.43 | 11.68 | -1.766% | 1,422,431 | +10.445% |
| 2026-06-08 | 11.92 | 12.26 | 11.78 | 11.89 | 0.000% | 1,448,890 | +8.495% |
| 2026-06-05 | 12.05 | 12.35 | 11.67 | 11.89 | -0.668% | 1,550,999 | +8.495% |
| 2026-06-04 | 11.80 | 12.22 | 11.72 | 11.97 | +3.190% | 1,286,417 | +7.769% |
| 2026-06-03 | 11.76 | 11.89 | 11.44 | 11.60 | -2.848% | 1,322,863 | +11.207% |
| 2026-06-02 | 11.88 | 12.26 | 11.78 | 11.94 | +0.084% | 1,712,658 | +8.040% |
| 2026-06-01 | 12.00 | 12.44 | 11.65 | 11.93 | -1.891% | 2,378,893 | +8.131% |
| 2026-05-29 | 12.17 | 12.38 | 11.90 | 12.16 | +1.418% | 2,712,249 | +6.086% |
| 2026-05-28 | 12.16 | 12.23 | 11.76 | 11.99 | -2.282% | 1,593,214 | +7.590% |
| 2026-05-27 | 12.60 | 12.82 | 12.26 | 12.27 | -2.619% | 2,091,344 | +5.134% |
| 2026-05-26 | 12.46 | 13.07 | 12.40 | 12.60 | +1.449% | 2,097,432 | +2.381% |
| 2026-05-22 | 11.78 | 12.44 | 11.76 | 12.42 | +3.846% | 1,917,200 | +3.865% |
| 2026-05-21 | 11.70 | 11.98 | 11.55 | 11.96 | -0.416% | 1,993,172 | +7.860% |
| 2026-05-20 | 11.52 | 12.18 | 11.38 | 12.01 | +3.803% | 2,521,871 | +7.410% |
| 2026-05-19 | 12.00 | 12.04 | 11.54 | 11.57 | -3.904% | 3,391,018 | +11.495% |
| 2026-05-18 | 12.44 | 12.82 | 12.00 | 12.04 | -0.496% | 1,825,927 | +7.143% |
| 2026-05-15 | 12.68 | 12.68 | 12.02 | 12.10 | -2.576% | 1,640,153 | +6.612% |
| 2026-05-14 | 12.10 | 12.95 | 12.10 | 12.42 | +2.391% | 2,686,839 | +3.865% |
| 2026-05-13 | 12.80 | 12.99 | 12.01 | 12.13 | -5.382% | 3,372,937 | +6.348% |
| 2026-05-12 | 13.19 | 13.30 | 12.55 | 12.82 | -3.754% | 3,440,195 | +0.624% |
| 2026-05-11 | 13.70 | 14.09 | 13.25 | 13.32 | -4.035% | 5,095,125 | -3.153% |
| 2026-05-08 | 12.80 | 13.98 | 12.31 | 13.88 | +7.264% | 8,129,580 | -7.061% |
| 2026-05-07 | 13.32 | 14.61 | 12.07 | 12.94 | -25.888% | 16,474,907 | -0.309% |
| 2026-05-06 | 17.00 | 17.96 | 16.71 | 17.46 | +4.676% | 3,274,166 | -26.117% |
| 2026-05-05 | 16.18 | 16.73 | 15.97 | 16.68 | +4.708% | 2,346,083 | -22.662% |
| 2026-05-04 | 15.68 | 16.20 | 15.59 | 15.93 | +1.854% | 2,435,994 | -19.021% |
| 2026-05-01 | 15.45 | 15.75 | 15.21 | 15.64 | +1.361% | 2,453,913 | -17.519% |
| 2026-04-30 | 14.18 | 15.69 | 14.07 | 15.43 | +7.153% | 4,802,269 | -16.397% |
| 2026-04-29 | 15.00 | 15.13 | 14.32 | 14.40 | -4.319% | 3,372,408 | -10.417% |
| 2026-04-28 | 15.84 | 15.94 | 14.90 | 15.05 | -5.286% | 3,478,106 | -14.286% |
| 2026-04-27 | 16.02 | 16.50 | 15.73 | 15.89 | -1.059% | 3,246,908 | -18.817% |
| 2026-04-24 | 16.37 | 16.41 | 15.56 | 16.06 | -1.834% | 2,629,825 | -19.676% |
| 2026-04-23 | 16.11 | 16.52 | 15.48 | 16.36 | +0.988% | 4,208,895 | -21.149% |
| 2026-04-22 | 16.40 | 16.63 | 15.81 | 16.20 | -0.430% | 4,179,493 | -20.370% |
| 2026-04-21 | 16.92 | 16.96 | 16.19 | 16.27 | -2.633% | 3,599,140 | -20.713% |
| 2026-04-20 | 16.77 | 17.10 | 16.30 | 16.71 | -2.395% | 3,139,565 | -22.801% |
| 2026-04-17 | 16.59 | 17.22 | 16.19 | 17.12 | +4.838% | 3,754,032 | -24.650% |
| 2026-04-16 | 16.61 | 16.74 | 16.04 | 16.33 | -0.790% | 2,755,866 | -21.004% |
| 2026-04-15 | 16.81 | 17.03 | 16.21 | 16.46 | -1.907% | 3,078,370 | -21.628% |
| 2026-04-14 | 16.60 | 17.11 | 16.46 | 16.78 | +2.379% | 3,460,535 | -23.123% |
| 2026-04-13 | 15.96 | 16.43 | 15.92 | 16.39 | +1.235% | 2,495,387 | -21.293% |
| 2026-04-10 | 16.45 | 16.71 | 16.03 | 16.19 | -1.220% | 2,614,072 | -20.321% |
| 2026-04-09 | 16.71 | 16.96 | 16.26 | 16.39 | -2.903% | 2,963,514 | -21.293% |
| 2026-04-08 | 16.46 | 17.58 | 16.46 | 16.88 | +4.326% | 3,439,674 | -23.578% |
| 2026-04-07 | 17.13 | 17.44 | 15.48 | 16.18 | -6.257% | 4,415,710 | -20.272% |
| 2026-04-06 | 17.11 | 17.48 | 16.93 | 17.26 | -0.633% | 3,842,845 | -25.261% |
| 2026-04-02 | 16.27 | 17.39 | 16.21 | 17.37 | +1.698% | 2,552,338 | -25.734% |
| 2026-04-01 | 17.32 | 17.60 | 16.87 | 17.08 | -0.117% | 2,553,785 | -24.473% |
| 2026-03-31 | 16.45 | 17.17 | 16.22 | 17.10 | +5.556% | 3,904,087 | -24.561% |
| 2026-03-30 | 16.26 | 16.54 | 15.84 | 16.20 | +0.872% | 3,078,165 | -20.370% |
| 2026-03-27 | 17.05 | 17.20 | 16.03 | 16.06 | -7.221% | 3,479,683 | -19.676% |
| 2026-03-26 | 18.17 | 18.46 | 17.18 | 17.31 | -6.331% | 3,043,588 | -25.477% |
| 2026-03-25 | 18.53 | 18.83 | 18.35 | 18.48 | +0.326% | 3,293,860 | -30.195% |
| 2026-03-24 | 17.39 | 18.49 | 17.07 | 18.42 | +4.363% | 5,726,307 | -29.967% |
| 2026-03-23 | 17.34 | 17.86 | 17.20 | 17.65 | +3.458% | 5,901,249 | -26.912% |
| 2026-03-20 | 17.44 | 17.52 | 16.81 | 17.06 | -1.330% | 31,621,725 | -24.385% |
| 2026-03-19 | 17.32 | 17.50 | 17.00 | 17.29 | -2.537% | 6,030,306 | -25.390% |
| 2026-03-18 | 17.69 | 18.19 | 17.61 | 17.74 | +2.662% | 7,037,741 | -27.283% |
| 2026-03-17 | 16.95 | 17.32 | 16.68 | 17.28 | +2.674% | 5,546,207 | -25.347% |
| 2026-03-16 | 16.88 | 17.25 | 16.61 | 16.83 | +1.938% | 5,290,696 | -23.351% |
| 2026-03-13 | 17.68 | 17.91 | 16.41 | 16.51 | -5.926% | 7,129,852 | -21.866% |
| 2026-03-12 | 18.79 | 19.02 | 17.13 | 17.55 | -11.094% | 11,354,606 | -26.496% |
| 2026-03-11 | 19.64 | 20.05 | 18.93 | 19.74 | -0.353% | 3,695,003 | -34.650% |
| 2026-03-10 | 20.53 | 20.66 | 19.75 | 19.81 | -4.068% | 3,809,172 | -34.881% |
| 2026-03-09 | 20.33 | 21.11 | 20.13 | 20.65 | +1.574% | 4,851,213 | -37.530% |
| 2026-03-06 | 22.00 | 22.14 | 20.11 | 20.33 | -11.685% | 3,820,008 | -36.547% |
| 2026-03-05 | 23.15 | 23.62 | 22.68 | 23.02 | -2.043% | 5,215,486 | -43.962% |
| 2026-03-04 | 22.39 | 23.67 | 22.04 | 23.50 | +6.287% | 3,576,200 | -45.106% |
| 2026-03-03 | 21.89 | 22.46 | 21.20 | 22.11 | -1.908% | 3,086,344 | -41.655% |
| 2026-03-02 | 22.22 | 23.06 | 22.00 | 22.54 | +0.401% | 3,030,320 | -42.768% |
| 2026-02-27 | 22.61 | 23.29 | 21.90 | 22.45 | -2.898% | 4,790,974 | -42.539% |
| 2026-02-26 | 23.27 | 24.02 | 22.14 | 23.12 | +0.391% | 6,693,715 | -44.204% |
| 2026-02-25 | 22.93 | 23.70 | 22.54 | 23.03 | +1.498% | 4,091,960 | -43.986% |
| 2026-02-24 | 22.87 | 22.91 | 22.05 | 22.69 | +0.443% | 2,908,788 | -43.147% |
| 2026-02-23 | 22.67 | 22.91 | 22.15 | 22.59 | -1.224% | 2,859,737 | -42.895% |
| 2026-02-20 | 22.53 | 23.12 | 22.53 | 22.87 | +1.554% | 2,024,211 | -43.594% |
| 2026-02-19 | 23.35 | 23.66 | 22.17 | 22.52 | -4.211% | 2,489,502 | -42.718% |
| 2026-02-18 | 23.50 | 24.30 | 23.44 | 23.51 | -2.489% | 2,383,400 | -45.130% |
| 2026-02-17 | 24.51 | 24.73 | 23.69 | 24.11 | -2.111% | 1,928,157 | -46.495% |
| 2026-02-13 | 24.65 | 25.12 | 24.21 | 24.63 | -0.243% | 2,164,113 | -47.625% |
| 2026-02-12 | 24.90 | 25.66 | 24.23 | 24.69 | -1.161% | 1,792,418 | -47.752% |
| 2026-02-11 | 25.17 | 25.28 | 24.42 | 24.98 | +0.523% | 2,177,263 | -48.359% |
| 2026-02-10 | 25.50 | 25.65 | 24.81 | 24.85 | -1.856% | 1,993,271 | -48.089% |
| 2026-02-09 | 24.51 | 25.49 | 24.00 | 25.32 | +3.516% | 1,790,893 | -49.052% |
| 2026-02-06 | 23.61 | 25.25 | 23.50 | 24.46 | +6.117% | 2,737,214 | -47.261% |
| 2026-02-05 | 22.00 | 23.08 | 21.79 | 23.05 | +4.110% | 2,791,640 | -44.035% |
| 2026-02-04 | 23.46 | 23.61 | 21.60 | 22.14 | -5.907% | 2,296,515 | -41.734% |
| 2026-02-03 | 24.55 | 24.82 | 23.13 | 23.53 | -2.243% | 2,304,047 | -45.176% |
| 2026-02-02 | 23.27 | 24.34 | 23.00 | 24.07 | +2.121% | 1,765,577 | -46.406% |
| 2026-01-30 | 24.16 | 24.42 | 22.88 | 23.57 | -2.884% | 2,078,870 | -45.269% |
| 2026-01-29 | 24.31 | 24.40 | 23.60 | 24.27 | +0.999% | 1,547,381 | -46.848% |
| 2026-01-28 | 24.92 | 25.15 | 23.94 | 24.03 | -1.918% | 1,930,437 | -46.317% |
| 2026-01-27 | 25.14 | 25.15 | 24.13 | 24.50 | -1.369% | 1,578,835 | -47.347% |
| 2026-01-26 | 25.11 | 25.32 | 24.49 | 24.84 | -0.838% | 1,450,732 | -48.068% |
| 2026-01-23 | 25.06 | 25.93 | 24.09 | 25.05 | 0.000% | 847,914 | -48.503% |