Skip to main content
GPGI, Inc. (GPGI)
NYSE: GPGI · Real-Time Price · USD
20.65
+0.32 (1.57%)
At close: Mar 9, 2026, 4:00 PM EDT
20.65
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

GPGI, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.3321.1120.1320.69-1.77%4,180,332
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
Feb 5, 202622.0023.0821.7923.0523.054.11%2,791,650
Feb 4, 202623.4623.6121.6022.1422.14-5.91%2,296,637
Feb 3, 202624.5524.8223.1323.5323.53-2.24%2,304,047
Feb 2, 202623.2724.3423.0024.0724.072.12%1,765,577
Jan 30, 202624.1624.4222.8823.5723.57-2.88%2,078,870
Jan 29, 202624.3124.4023.6024.2724.271.00%1,547,381
Jan 28, 202624.9225.1523.9424.0324.03-1.92%1,930,437
Jan 27, 202625.1425.1524.1324.5024.50-1.37%1,578,835
Jan 26, 202625.1125.3224.4924.8424.84-0.84%1,453,228
Jan 23, 202625.0625.9324.0925.0525.05-0.40%847,914
Jan 22, 202624.7025.9824.5625.1525.15-2.06%2,595,333
Jan 21, 202626.0426.5024.9825.6825.68-1.23%2,563,149
Jan 20, 202624.8726.3224.2826.0026.003.50%4,665,462
Jan 16, 202625.2525.9524.8825.1225.12-0.51%2,513,019
Jan 15, 202623.7425.5123.5125.2525.257.86%9,104,253
Jan 14, 202621.1923.7121.1523.4123.419.24%4,067,087
Jan 13, 202620.6221.6220.5521.4321.433.08%1,543,397
Jan 12, 202621.7522.4520.1520.7920.79-6.22%1,680,513
Jan 9, 202621.7523.6021.6722.1722.173.55%1,662,858
Jan 8, 202619.6121.4519.5221.4121.418.90%1,874,679
Jan 7, 202619.8120.0819.3219.6619.66-1.11%759,647
Jan 6, 202619.1019.9219.1019.8819.882.53%769,212
Jan 5, 202618.6919.4318.6419.3919.393.86%909,610
Jan 2, 202619.4119.5918.3818.6718.67-3.16%975,916
Dec 31, 202519.3919.5219.1319.2819.280.26%1,166,334
Dec 30, 202519.3719.4419.1619.2319.23-0.83%402,163
Dec 29, 202519.4419.6619.1919.3919.39-0.67%405,649
Dec 26, 202519.6119.7319.3519.5219.52-463,257
Dec 24, 202519.4219.6019.3319.5219.520.67%314,761
Dec 23, 202519.2419.4919.0219.3919.390.78%928,616
Dec 22, 202519.6819.6919.1819.2419.24-1.74%588,137
Dec 19, 202519.5020.0119.5019.5819.580.46%4,592,819
Dec 18, 202519.5819.9219.4519.4919.490.98%1,149,413
Dec 17, 202519.5219.7819.1819.3019.30-1.18%1,123,861
Dec 16, 202519.8020.1019.2819.5319.53-0.56%1,149,932
Dec 15, 202520.1920.2719.5919.6419.64-2.87%1,407,905
Dec 12, 202520.3921.0420.0420.2220.22-1.22%860,032
Dec 11, 202520.2520.7620.0920.4720.470.99%748,513
Dec 10, 202520.3020.5919.7620.2720.27-0.20%1,106,974
Dec 9, 202520.2420.6220.2420.3120.31-0.25%756,246
Dec 8, 202520.8720.8720.3120.3620.36-0.83%833,474
Dec 5, 202520.4420.7520.0920.5320.530.69%707,963
Dec 4, 202519.7520.4619.7420.3920.393.14%730,460
Dec 3, 202519.7519.9919.5319.7719.77-0.25%749,171
Dec 2, 202519.6220.3019.5019.8219.821.38%986,595
Dec 1, 202519.4119.6719.2619.5519.55-1.61%689,965
Nov 28, 202519.5219.9119.2719.8719.872.05%348,908
Nov 26, 202519.4419.8219.3819.4719.47-0.36%1,132,055
Nov 25, 202519.0819.5918.8419.5419.542.63%1,187,427
Nov 24, 202518.3819.1417.9619.0419.044.73%1,082,155
Nov 21, 202518.3218.5317.8018.1818.18-0.22%887,061
Nov 20, 202519.4119.7918.1618.2218.22-4.26%790,816
Nov 19, 202519.2219.4318.7119.0319.03-1.91%914,349
Nov 18, 202519.0019.6118.7919.4019.401.68%866,402
Nov 17, 202520.1920.4718.9019.0819.08-6.52%1,381,429
Nov 14, 202519.2420.6719.2420.4120.412.77%1,001,671
Nov 13, 202521.0321.1919.8519.8619.86-6.01%948,963
Nov 12, 202521.2021.4020.7521.1321.131.49%1,210,295
Nov 11, 202520.8921.2520.4220.8220.82-0.90%1,325,742
Nov 10, 202520.8821.2720.7321.0121.011.50%684,453
Nov 7, 202521.0821.2020.5720.7020.70-2.31%881,954
Nov 6, 202522.2822.5521.0721.1921.19-4.03%978,987
Nov 5, 202521.1422.4521.1422.0822.084.45%2,037,149
Nov 4, 202520.4822.3019.8521.1421.142.92%2,115,631
Nov 3, 202523.0126.7819.6520.5420.543.42%5,203,805
Oct 31, 202519.6619.9419.5719.8619.861.48%444,895
Oct 30, 202519.8620.0419.4319.5719.57-1.16%353,739
Oct 29, 202520.3920.7419.5819.8019.80-4.07%299,173
Oct 28, 202520.2920.6520.0920.6420.642.08%388,597
Oct 27, 202520.7020.9620.1020.2220.22-1.80%514,508
Oct 24, 202520.8921.1620.5820.5920.59-0.15%289,440
Oct 23, 202519.9420.7419.6320.6220.624.56%377,348
Oct 22, 202519.7319.9919.2919.7219.72-437,571
Oct 21, 202519.7720.1919.5619.7219.72-1.20%343,310
Oct 20, 202519.7420.1419.5419.9619.961.84%544,460
Oct 17, 202519.3619.7319.0719.6019.600.82%521,787
Oct 16, 202520.5220.5219.4319.4419.44-5.12%547,322
Oct 15, 202520.6920.8920.4920.4920.490.20%564,658
Oct 14, 202519.6720.5119.5220.4520.452.87%461,075