NYSE : GPGI
GPGI, Inc. — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 11.18 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.24B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GPGI, Inc. (GPGI) closed at 11.73 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.4 | 12.29 | 11.38 | 11.73 | 1,368,186 | +4.92% |
| 2026-10-30 | 11.22 | 11.5 | 10.79 | 11.18 | 2,523,410 | -3.62% |
| 2026-10-29 | 11.27 | 11.78 | 11.04 | 11.6 | 1,283,489 | +4.13% |
| 2026-10-28 | 10.98 | 11.28 | 10.6 | 11.14 | 1,780,198 | +4.50% |
| 2026-10-27 | 10.53 | 11.071 | 10.43 | 10.66 | 2,427,706 | -0.28% |
| 2026-10-26 | 11.4 | 11.55 | 10.68 | 10.69 | 1,603,863 | -5.73% |
| 2026-10-23 | 12.38 | 12.495 | 11.295 | 11.34 | 1,727,182 | -9.64% |
| 2026-10-22 | 13.06 | 13.06 | 12.45 | 12.55 | 2,106,500 | -2.86% |
| 2026-10-21 | 12.99 | 13.08 | 12.62 | 12.92 | 1,200,621 | +1.33% |
| 2026-10-20 | 12.26 | 13.14 | 12.23 | 12.75 | 1,640,640 | +2.57% |
| 2026-10-19 | 12.51 | 12.75 | 12.2 | 12.43 | 1,051,389 | -0.32% |
| 2026-10-16 | 12.77 | 12.92 | 12.22 | 12.47 | 1,355,050 | -1.73% |
| 2026-10-15 | 12.52 | 12.7 | 12.05 | 12.69 | 1,386,728 | +1.85% |
| 2026-10-14 | 12.46 | 12.57 | 12.15 | 12.46 | 1,568,266 | -2.04% |
| 2026-10-13 | 12.83 | 12.845 | 12.61 | 12.72 | 954,449 | +0.32% |
| 2026-10-12 | 12.43 | 12.88 | 12.38 | 12.68 | 994,956 | +0.63% |
| 2026-10-09 | 12.46 | 12.6 | 12.17 | 12.6 | 967,220 | +1.61% |
| 2026-10-08 | 12.65 | 12.76 | 12.104 | 12.4 | 1,634,256 | -3.13% |
| 2026-10-07 | 13 | 13 | 12.32 | 12.8 | 1,290,592 | -2.81% |
| 2026-10-06 | 12.98 | 13.41 | 12.8 | 13.17 | 1,477,504 | +1.46% |
| 2026-10-05 | 12.85 | 13.175 | 12.61 | 12.98 | 1,822,592 | +0.62% |
| 2026-10-02 | 12.49 | 13.045 | 12.39 | 12.9 | 1,857,896 | +7.05% |
| 2026-10-01 | 11.78 | 12.385 | 11.545 | 12.05 | 1,526,699 | +1.52% |
| 2026-09-30 | 11.82 | 12.078 | 11.64 | 11.87 | 2,512,405 | +0.85% |
| 2026-09-29 | 11.74 | 12.1 | 11.49 | 11.77 | 2,346,599 | +1.20% |
| 2026-09-28 | 11.44 | 11.685 | 11.165 | 11.63 | 1,711,900 | +0.17% |
| 2026-09-25 | 11.98 | 12.13 | 11.585 | 11.61 | 1,234,137 | -2.68% |
| 2026-09-24 | 11.96 | 12.156 | 11.685 | 11.93 | 1,537,339 | -0.91% |
| 2026-09-23 | 12.85 | 12.85 | 11.94 | 12.04 | 890,341 | -4.44% |
| 2026-09-22 | 12.66 | 12.77 | 12.315 | 12.6 | 1,060,196 | +1.69% |
| 2026-09-21 | 12.33 | 12.56 | 12.03 | 12.39 | 992,145 | +3.42% |
| 2026-09-18 | 12.36 | 12.68 | 11.9 | 11.98 | 2,440,174 | -2.92% |
| 2026-09-17 | 12.25 | 12.49 | 11.99 | 12.34 | 1,068,698 | +3.52% |
| 2026-09-16 | 12.52 | 12.58 | 11.679 | 11.92 | 1,132,449 | -3.64% |
| 2026-09-15 | 12.95 | 13.18 | 12.105 | 12.37 | 1,120,909 | -4.70% |
| 2026-09-14 | 13.18 | 13.23 | 12.68 | 12.98 | 1,512,337 | -2.41% |
| 2026-09-11 | 13.19 | 13.45 | 12.99 | 13.3 | 2,185,125 | +3.10% |
| 2026-09-10 | 13.12 | 13.5 | 12.82 | 12.9 | 1,475,065 | -3.52% |
| 2026-09-09 | 13.85 | 13.945 | 13.25 | 13.37 | 1,703,993 | -3.81% |
| 2026-09-08 | 13.69 | 14.06 | 13.5 | 13.9 | 1,689,833 | +1.98% |
| 2026-09-04 | 14.195 | 14.195 | 13.335 | 13.63 | 3,667,891 | -2.36% |
| 2026-09-03 | 14.46 | 14.54 | 13.7 | 13.96 | 2,291,981 | -2.04% |
| 2026-09-02 | 13.09 | 14.38 | 13.055 | 14.25 | 2,226,896 | +8.86% |
| 2026-09-01 | 12.92 | 13.22 | 12.69 | 13.09 | 2,538,009 | -0.98% |
| 2026-08-31 | 13.19 | 13.54 | 13.11 | 13.22 | 2,657,326 | -0.23% |
| 2026-08-28 | 13.34 | 13.58 | 13.1 | 13.25 | 1,950,856 | -0.08% |
| 2026-08-27 | 13.53 | 13.88 | 13.25 | 13.26 | 1,713,301 | -2.14% |
| 2026-08-26 | 13.3 | 13.69 | 13.17 | 13.55 | 1,368,072 | -0.29% |
| 2026-08-25 | 13.25 | 13.69 | 12.96 | 13.59 | 808,156 | +4.06% |
| 2026-08-24 | 12.88 | 13.065 | 12.61 | 13.06 | 948,069 | +2.11% |
| 2026-08-21 | 12.9 | 13.034 | 12.355 | 12.79 | 872,749 | +0.00% |
| 2026-08-20 | 12.96 | 13.28 | 12.74 | 12.79 | 1,356,317 | -2.07% |
| 2026-08-19 | 12.67 | 13.19 | 12.67 | 13.06 | 1,616,922 | +4.31% |
| 2026-08-18 | 12.92 | 13.03 | 12.48 | 12.52 | 1,692,653 | -5.08% |
| 2026-08-17 | 12.83 | 13.21 | 12.61 | 13.19 | 1,694,947 | +3.23% |
| 2026-08-14 | 12.85 | 13.06 | 12.55 | 12.78 | 1,028,856 | -1.08% |
| 2026-08-13 | 13.41 | 13.6 | 12.92 | 12.92 | 994,114 | -2.71% |
| 2026-08-12 | 14.8 | 14.8 | 13.16 | 13.28 | 1,661,102 | -6.28% |
| 2026-08-11 | 14.39 | 14.68 | 14.08 | 14.17 | 1,754,565 | -1.25% |
| 2026-08-10 | 14.98 | 14.98 | 14.24 | 14.35 | 958,287 | -4.27% |
| 2026-08-07 | 15.52 | 15.52 | 14.71 | 14.99 | 1,004,851 | +0.07% |
| 2026-08-06 | 15.6 | 15.643 | 14.67 | 14.98 | 1,218,780 | -1.58% |
| 2026-08-05 | 15.77 | 15.77 | 15.05 | 15.22 | 1,199,668 | -2.56% |
| 2026-08-04 | 14.99 | 15.785 | 14.92 | 15.62 | 1,529,104 | +5.75% |
| 2026-08-03 | 13.72 | 14.91 | 13.28 | 14.77 | 1,323,230 | +11.89% |
| 2026-07-31 | 13.29 | 13.661 | 13.05 | 13.2 | 1,169,086 | -2.00% |
| 2026-07-30 | 13.54 | 13.96 | 13.15 | 13.47 | 1,496,496 | +0.97% |
| 2026-07-29 | 14.31 | 14.87 | 13.23 | 13.34 | 1,264,192 | -8.50% |
| 2026-07-28 | 14.07 | 14.6 | 13.72 | 14.58 | 1,067,432 | +2.68% |
| 2026-07-27 | 14.44 | 14.7 | 14.16 | 14.2 | 943,064 | +1.28% |
| 2026-07-24 | 14.12 | 14.5 | 13.9 | 14.02 | 897,176 | -0.36% |
| 2026-07-23 | 13.86 | 14.23 | 13.65 | 14.07 | 1,579,806 | -1.33% |
| 2026-07-22 | 14.5 | 14.85 | 14.25 | 14.26 | 1,052,518 | -2.99% |
| 2026-07-21 | 14.62 | 15.04 | 14.49 | 14.7 | 1,248,252 | +1.45% |
| 2026-07-20 | 14.68 | 14.89 | 14.14 | 14.49 | 1,563,438 | -0.14% |
| 2026-07-17 | 14.34 | 15.07 | 14.29 | 14.51 | 2,478,270 | -2.68% |
| 2026-07-16 | 14.82 | 14.965 | 14.5 | 14.91 | 1,923,060 | -0.93% |
| 2026-07-15 | 14.8 | 15.19 | 14.52 | 15.05 | 815,668 | +2.73% |
| 2026-07-14 | 14.46 | 14.73 | 14.29 | 14.65 | 953,100 | +2.73% |
| 2026-07-13 | 14.42 | 14.71 | 14.11 | 14.26 | 1,164,401 | -2.26% |
| 2026-07-10 | 14.75 | 14.885 | 14.425 | 14.59 | 1,105,087 | -2.54% |
| 2026-07-09 | 14.76 | 15.25 | 14.461 | 14.97 | 1,642,138 | +2.53% |
| 2026-07-08 | 15.53 | 15.65 | 14.155 | 14.6 | 2,001,060 | -7.77% |
| 2026-07-07 | 16.91 | 17.25 | 15.8 | 15.83 | 1,356,166 | -6.88% |
| 2026-07-06 | 16.78 | 17.33 | 16.575 | 17 | 1,308,301 | +1.49% |
| 2026-07-02 | 16.64 | 17.2 | 16.37 | 16.75 | 1,188,982 | +0.72% |
| 2026-07-01 | 15.92 | 16.73 | 15.58 | 16.63 | 1,644,427 | +4.92% |
| 2026-06-30 | 15.48 | 15.97 | 15.365 | 15.85 | 1,225,847 | +1.99% |
| 2026-06-29 | 15.01 | 15.54 | 14.71 | 15.54 | 1,282,509 | +3.19% |
| 2026-06-26 | 14.36 | 15.29 | 14.29 | 15.06 | 4,698,061 | +4.01% |
| 2026-06-25 | 14.49 | 14.925 | 14.24 | 14.48 | 1,327,987 | +1.69% |
| 2026-06-24 | 14.33 | 14.91 | 14.13 | 14.24 | 2,262,722 | -1.79% |
| 2026-06-23 | 14.16 | 14.88 | 14 | 14.5 | 1,622,552 | +1.12% |
| 2026-06-22 | 14.51 | 14.693 | 14.175 | 14.34 | 1,586,589 | -0.55% |
| 2026-06-18 | 14.25 | 14.74 | 14.15 | 14.42 | 2,079,729 | +2.12% |
| 2026-06-17 | 14.19 | 14.69 | 14 | 14.12 | 1,576,498 | +0.71% |
| 2026-06-16 | 14.57 | 14.88 | 13.95 | 14.02 | 2,451,103 | -3.77% |
| 2026-06-15 | 13.85 | 14.75 | 13.68 | 14.57 | 4,074,245 | +13.83% |
| 2026-06-12 | 12.24 | 12.94 | 12.06 | 12.8 | 2,266,719 | +5.26% |
| 2026-06-11 | 11.56 | 12.17 | 11.3 | 12.16 | 2,718,234 | +5.56% |
| 2026-06-10 | 11.55 | 11.84 | 11.22 | 11.52 | 1,690,816 | -1.37% |
| 2026-06-09 | 12 | 12.38 | 11.425 | 11.68 | 1,422,431 | -1.77% |
| 2026-06-08 | 11.92 | 12.26 | 11.775 | 11.89 | 1,448,889 | +0.00% |
| 2026-06-05 | 12.05 | 12.35 | 11.67 | 11.89 | 1,550,999 | -0.67% |
| 2026-06-04 | 11.8 | 12.22 | 11.72 | 11.97 | 1,286,417 | +3.19% |
| 2026-06-03 | 11.76 | 11.891 | 11.44 | 11.6 | 1,322,862 | -2.85% |
| 2026-06-02 | 11.88 | 12.26 | 11.78 | 11.94 | 1,712,680 | +0.08% |
| 2026-06-01 | 12 | 12.44 | 11.65 | 11.93 | 2,378,893 | -1.89% |
| 2026-05-29 | 12.17 | 12.38 | 11.9 | 12.16 | 2,712,249 | +1.42% |
| 2026-05-28 | 12.16 | 12.235 | 11.76 | 11.99 | 1,593,214 | -2.28% |
| 2026-05-27 | 12.6 | 12.82 | 12.26 | 12.27 | 2,091,344 | -2.62% |
| 2026-05-26 | 12.46 | 13.07 | 12.4 | 12.6 | 2,097,431 | +1.45% |
| 2026-05-22 | 11.78 | 12.438 | 11.76 | 12.42 | 1,917,200 | +3.85% |
| 2026-05-21 | 11.7 | 11.98 | 11.55 | 11.96 | 1,993,172 | -0.42% |
| 2026-05-20 | 11.52 | 12.18 | 11.385 | 12.01 | 2,521,871 | +3.80% |
| 2026-05-19 | 12 | 12.035 | 11.54 | 11.57 | 3,391,018 | -3.90% |
| 2026-05-18 | 12.44 | 12.82 | 12 | 12.04 | 1,825,927 | -0.48% |
| 2026-05-15 | 12.68 | 12.68 | 12.015 | 12.1 | 1,640,153 | -2.58% |
| 2026-05-14 | 12.1 | 12.95 | 12.1 | 12.42 | 2,686,839 | +2.39% |
| 2026-05-13 | 12.8 | 12.99 | 12.005 | 12.13 | 3,372,937 | -5.38% |