Skip to main content
GPGI, Inc. (GPGI)
NYSE: GPGI · Real-Time Price · USD
15.06
+0.58 (4.01%)
Jun 26, 2026, 4:00 PM EDT - Market closed

GPGI, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.3615.2914.2915.0615.064.01%3,736,224
Jun 25, 202614.4914.9314.2414.4814.481.69%1,327,987
Jun 24, 202614.3314.9114.1314.2414.24-1.79%2,262,397
Jun 23, 202614.1614.8814.0014.5014.501.12%1,622,338
Jun 22, 202614.5114.6914.1814.3414.34-0.55%1,585,881
Jun 18, 202614.2514.7414.1514.4214.422.12%2,079,713
Jun 17, 202614.1914.6914.0014.1214.120.71%1,576,449
Jun 16, 202614.5714.8813.9514.0214.02-3.77%2,450,611
Jun 15, 202613.8514.7513.6814.5714.5713.83%4,071,902
Jun 12, 202612.2412.9412.0612.8012.805.26%2,266,701
Jun 11, 202611.5612.1711.3012.1612.165.56%2,718,101
Jun 10, 202611.5511.8411.2211.5211.52-1.37%1,690,791
Jun 9, 202612.0012.3811.4311.6811.68-1.77%1,422,431
Jun 8, 202611.9212.2611.7811.8911.89-1,448,457
Jun 5, 202612.0512.3511.6711.8911.89-0.67%1,550,838
Jun 4, 202611.8012.2211.7211.9711.973.19%1,286,417
Jun 3, 202611.7611.8911.4411.6011.60-2.85%1,322,772
Jun 2, 202611.8812.2611.7811.9411.940.08%1,711,951
Jun 1, 202612.0012.4411.6511.9311.93-1.89%2,377,820
May 29, 202612.1712.3811.9012.1612.161.42%2,674,602
May 28, 202612.1612.2411.7611.9911.99-2.28%1,582,296
May 27, 202612.6012.8212.2612.2712.27-2.62%2,090,715
May 26, 202612.4613.0712.4012.6012.601.45%2,097,164
May 22, 202611.7812.4411.7612.4212.423.85%1,915,259
May 21, 202611.7011.9811.5511.9611.96-0.42%1,985,418
May 20, 202611.5212.1811.3912.0112.013.80%2,521,871
May 19, 202612.0012.0411.5411.5711.57-3.90%3,391,018
May 18, 202612.4412.8212.0012.0412.04-0.48%1,825,927
May 15, 202612.6812.6812.0212.1012.10-2.58%1,640,153
May 14, 202612.1012.9512.1012.4212.422.39%2,686,839
May 13, 202612.8012.9912.0112.1312.13-5.38%3,372,937
May 12, 202613.1913.3012.5612.8212.82-3.75%3,440,194
May 11, 202613.7014.0913.2513.3213.32-4.03%5,095,124
May 8, 202612.8013.9812.3113.8813.887.26%8,129,580
May 7, 202613.3314.6112.0712.9412.94-25.89%16,474,906
May 6, 202617.0017.9616.7117.4617.464.68%3,274,165
May 5, 202616.1816.7315.9716.6816.684.71%2,346,082
May 4, 202615.6816.2015.5915.9315.931.85%2,435,993
May 1, 202615.4515.7515.2115.6415.641.36%2,453,912
Apr 30, 202614.1815.6914.0715.4315.437.15%4,802,268
Apr 29, 202615.0015.1414.3214.4014.40-4.32%3,372,442
Apr 28, 202615.8415.9414.9015.0515.05-5.29%3,478,106
Apr 27, 202616.0216.5015.7315.8915.89-1.06%3,247,007
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%4,179,493
Apr 21, 202616.9216.9616.1916.2716.27-2.63%3,599,234
Apr 20, 202616.7717.1016.3016.7116.71-2.39%3,140,038
Apr 17, 202616.5917.2216.1917.1217.124.84%3,754,032
Apr 16, 202616.6116.7416.0416.3316.33-0.79%2,755,865
Apr 15, 202616.8117.0316.2116.4616.46-1.91%3,078,369
Apr 14, 202616.6017.1116.4716.7816.782.38%3,460,535
Apr 13, 202615.9616.4315.9216.3916.391.24%2,495,593
Apr 10, 202616.4516.7116.0316.1916.19-1.22%2,614,171
Apr 9, 202616.7116.9616.2616.3916.39-2.90%2,963,521
Apr 8, 202616.4617.5816.4616.8816.884.33%3,439,673
Apr 7, 202617.1317.4415.4816.1816.18-6.26%4,415,710
Apr 6, 202617.1117.4816.9317.2617.26-0.63%3,842,845
Apr 2, 202616.2717.3916.2117.3717.371.70%2,552,337
Apr 1, 202617.3217.6016.8717.0817.08-0.12%2,553,784
Mar 31, 202616.4517.1716.2217.1017.105.56%3,904,086
Mar 30, 202616.2616.5415.8416.2016.200.87%3,078,165
Mar 27, 202617.0517.2016.0316.0616.06-7.22%3,479,682
Mar 26, 202618.1718.4617.1817.3117.31-6.33%3,043,587
Mar 25, 202618.5318.8318.3518.4818.480.33%3,293,859
Mar 24, 202617.3918.4917.0718.4218.424.36%5,726,306
Mar 23, 202617.3417.8617.2017.6517.653.46%5,901,249
Mar 20, 202617.4417.5316.8117.0617.06-1.33%31,616,065
Mar 19, 202617.3217.5017.0017.2917.29-2.54%6,030,306
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%5,290,695
Mar 13, 202617.6817.9216.4116.5116.51-5.93%7,129,851
Mar 12, 202618.7919.0217.1317.5517.55-11.09%11,354,606
Mar 11, 202619.6420.0518.9319.7419.74-0.35%3,695,003
Mar 10, 202620.5320.6619.7519.8119.81-4.07%3,809,172
Mar 9, 202620.3321.1120.1320.6520.651.57%4,851,213
Mar 6, 202622.0022.1420.1120.3320.33-11.69%3,820,008
Mar 5, 202623.1523.6222.6823.0223.02-2.04%5,215,485
Mar 4, 202622.3923.6722.0423.5023.506.29%3,576,199
Mar 3, 202621.8922.4621.2022.1122.11-1.91%3,086,343
Mar 2, 202622.2223.0622.0022.5422.540.40%3,030,473
Feb 27, 202622.6123.2921.9022.4522.45-2.90%4,791,066
Feb 26, 202623.2724.0222.1423.1223.120.39%6,744,067
Feb 25, 202622.9323.7022.5423.0323.031.50%4,091,960
Feb 24, 202622.8722.9122.0622.6922.690.44%2,908,787
Feb 23, 202622.6722.9122.1522.5922.59-1.22%2,859,836
Feb 20, 202622.5323.1222.5322.8722.871.55%2,024,211
Feb 19, 202623.3523.6622.1722.5222.52-4.21%2,489,545
Feb 18, 202623.5024.3023.4423.5123.51-2.49%2,383,400
Feb 17, 202624.5124.7323.6924.1124.11-2.11%1,928,157
Feb 13, 202624.6525.1224.2124.6324.62-0.23%2,164,323
Feb 12, 202624.9025.6624.2324.6924.68-1.16%1,792,418
Feb 11, 202625.1725.2824.4224.9824.970.52%2,177,616
Feb 10, 202625.5025.6524.8124.8524.84-1.86%1,993,271
Feb 9, 202624.5125.4924.0025.3225.313.52%1,790,893
Feb 6, 202623.6125.2523.5124.4624.456.12%2,737,314
Feb 5, 202622.0023.0821.7923.0523.044.11%2,791,650
Feb 4, 202623.4623.6121.6022.1422.13-5.91%2,296,637
Feb 3, 202624.5524.8223.1323.5323.52-2.24%2,304,047