Skip to main content
GPGI, Inc. (GPGI)
NYSE: GPGI · Real-Time Price · USD
15.05
-0.84 (-5.29%)
At close: Apr 28, 2026, 4:00 PM EDT
14.90
-0.15 (-1.00%)
After-hours: Apr 28, 2026, 6:32 PM EDT

GPGI, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.8415.9414.9015.0515.05-5.29%3,477,915
Apr 27, 202616.0216.5015.7315.8915.89-1.06%3,246,997
Apr 24, 202616.3716.4115.5616.0616.06-1.83%2,629,825
Apr 23, 202616.1116.5215.4816.3616.360.99%4,208,895
Apr 22, 202616.4016.6315.8116.2016.20-0.43%4,179,457
Apr 21, 202616.9216.9616.1916.2716.27-2.63%3,599,234
Apr 20, 202616.7717.1016.3016.7116.71-2.39%3,139,628
Apr 17, 202616.5917.2216.1917.1217.124.84%3,753,093
Apr 16, 202616.6116.7416.0416.3316.33-0.79%2,753,911
Apr 15, 202616.8117.0316.2116.4616.46-1.91%2,785,124
Apr 14, 202616.6017.1116.4716.7816.782.38%3,441,854
Apr 13, 202615.9616.4315.9216.3916.391.24%2,319,117
Apr 10, 202616.4516.7116.0316.1916.19-1.22%2,444,451
Apr 9, 202616.7116.9616.2616.3916.39-2.90%2,963,510
Apr 8, 202616.4617.5816.4616.8816.884.33%3,438,227
Apr 7, 202617.1317.4415.4816.1816.18-6.26%4,226,873
Apr 6, 202617.1117.4816.9317.2617.26-0.63%3,667,764
Apr 2, 202616.2717.3916.2117.3717.371.70%2,551,967
Apr 1, 202617.3217.6016.8717.0817.08-0.12%2,553,784
Mar 31, 202616.4517.1716.2217.1017.105.56%3,884,628
Mar 30, 202616.2616.5415.8416.2016.200.87%3,078,165
Mar 27, 202617.0517.2016.0316.0616.06-7.22%3,479,281
Mar 26, 202618.1718.4617.1817.3117.31-6.33%3,043,244
Mar 25, 202618.5318.8318.3518.4818.480.33%3,289,975
Mar 24, 202617.3918.4917.0718.4218.424.36%5,725,490
Mar 23, 202617.3417.8617.2017.6517.653.46%5,901,249
Mar 20, 202617.4417.5316.8117.0617.06-1.33%28,467,447
Mar 19, 202617.3217.5017.0017.2917.29-2.54%5,988,058
Mar 18, 202617.6918.1917.6117.7417.742.66%7,037,740
Mar 17, 202616.9517.3216.6817.2817.282.67%5,546,412
Mar 16, 202616.8817.2616.6116.8316.831.94%5,289,832
Mar 13, 202617.6817.9216.4116.5116.51-5.93%7,129,198
Mar 12, 202618.7919.0217.1317.5517.55-11.09%11,354,586
Mar 11, 202619.6420.0518.9319.7419.74-0.35%3,694,777
Mar 10, 202620.5320.6619.7519.8119.81-4.07%3,808,493
Mar 9, 202620.3321.1120.1320.6520.651.57%4,851,211
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