GPGI, Inc. Class A Common Stock (GPGI)

14.21
+0.59 (4.33%)
NYSE · Last Trade: Nov 7th, 10:28 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For GPGI, Inc. Class A Common Stock (GPGI)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202613.5214.4313.3314.212,371,33014.21
11/05/202611.9313.6211.7513.623,408,13313.62
11/04/202612.2012.9112.1712.781,708,36512.78
11/03/202611.5211.8511.5211.681,142,05411.68
11/02/202611.4012.2911.3811.731,368,18611.73
10/30/202611.2211.5010.7911.182,523,41011.18
10/29/202611.2711.7811.0411.601,283,48911.60
10/28/202610.9811.2810.6011.141,780,19711.14
10/27/202610.5311.0710.4310.662,427,70610.66
10/26/202611.4011.5510.6810.691,603,86210.69
10/23/202612.3812.4911.2911.341,727,18311.34
10/22/202613.0613.0612.4512.552,106,49912.55
10/21/202612.9913.0812.6212.921,200,62112.92
10/20/202612.2613.1412.2312.751,640,59012.75
10/19/202612.5112.7512.2012.431,051,38612.43
10/16/202612.7712.9212.2212.471,355,30512.47
10/15/202612.5212.7012.0512.691,386,72812.69
10/14/202612.4612.5712.1512.461,568,26812.46
10/13/202612.8312.8512.6112.72954,44912.72
10/12/202612.4312.8812.3812.68994,95812.68
10/09/202612.4612.6012.1712.60967,33112.60
10/08/202612.6512.7612.1012.401,634,27612.40
10/07/202613.0013.0012.3212.801,290,59612.80
10/06/202612.9813.4112.8013.171,486,20213.17
10/05/202612.8513.1812.6112.981,957,00712.98
10/02/202612.4913.0412.3912.901,857,96712.90
10/01/202611.7812.3811.5412.051,528,51812.05
9/30/202611.8212.0811.6411.872,579,63311.87
9/29/202611.7412.1011.4911.772,348,39711.77
9/28/202611.4411.6911.1611.631,743,68411.63
9/25/202611.9812.1311.5911.611,234,16211.61
9/24/202611.9612.1611.6911.931,541,34911.93
9/23/202612.8512.8511.9412.04890,34212.04
9/22/202612.6612.7712.3112.601,061,48112.60
9/21/202612.3312.5612.0312.39992,14712.39
9/18/202612.3612.6811.9011.982,460,49311.98
9/17/202612.2512.4911.9912.341,068,71912.34
9/16/202612.5212.5811.6811.921,138,47211.92
9/15/202612.9513.1812.1012.371,121,30412.37
9/14/202613.1813.2312.6812.981,512,36612.98
9/11/202613.1913.4512.9913.302,185,15113.30
9/10/202613.1213.5012.8212.901,475,06612.90
9/09/202613.8513.9513.2513.371,704,42913.37
9/08/202613.6914.0613.5013.901,691,37713.90
9/04/202614.1914.2013.3413.633,667,89313.63
9/03/202614.4614.5413.7013.962,292,01913.96
9/02/202613.0914.3813.0514.252,226,95914.25
9/01/202612.9213.2212.6913.092,538,01713.09
8/31/202613.1913.5413.1113.222,662,92113.22
8/28/202613.3413.5813.1013.251,950,86113.25
8/27/202613.5313.8813.2513.261,713,35213.26
8/26/202613.3013.6913.1713.551,372,01913.55
8/25/202613.2513.6912.9613.59808,18413.59
8/24/202612.8813.0612.6113.06950,34113.06
8/21/202612.9013.0312.3612.79872,75012.79
8/20/202612.9613.2812.7412.791,356,31812.79
8/19/202612.6713.1912.6713.061,617,47413.06
8/18/202612.9213.0312.4812.521,692,66112.52
8/17/202612.8313.2112.6113.191,695,05913.19
8/14/202612.8513.0612.5512.781,028,85712.78
8/13/202613.4113.6012.9212.92994,11312.92
8/12/202614.8014.8013.1613.281,661,10213.28
8/11/202614.3914.6814.0814.171,754,56514.17
8/10/202614.9814.9814.2414.35958,28614.35
8/07/202615.5215.5214.7114.991,004,85114.99