GPGI, Inc. Class A GPGI
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$12,17+0,30 (+2,53 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,18 | +2,61 % | $11,78 | $12,23 | $11,55 | 586,14K |
| 2026-09-30 | $11,87 | +0,85 % | $11,82 | $12,08 | $11,64 | 2,58M |
| 2026-09-29 | $11,77 | +1,20 % | $11,74 | $12,10 | $11,49 | 2,35M |
| 2026-09-28 | $11,63 | +0,17 % | $11,44 | $11,69 | $11,16 | 1,74M |
| 2026-09-25 | $11,61 | -2,68 % | $11,98 | $12,13 | $11,59 | 1,23M |
| 2026-09-24 | $11,93 | -0,91 % | $11,96 | $12,16 | $11,69 | 1,54M |
| 2026-09-23 | $12,04 | -4,44 % | $12,85 | $12,85 | $11,94 | 890,30K |
| 2026-09-22 | $12,60 | +1,69 % | $12,66 | $12,77 | $12,31 | 1,06M |
| 2026-09-21 | $12,39 | +3,42 % | $12,33 | $12,56 | $12,03 | 992,10K |
| 2026-09-18 | $11,98 | -2,92 % | $12,36 | $12,68 | $11,90 | 2,46M |
| 2026-09-17 | $12,34 | +3,52 % | $12,25 | $12,49 | $11,99 | 1,07M |
| 2026-09-16 | $11,92 | -3,64 % | $12,52 | $12,58 | $11,68 | 1,13M |
| 2026-09-15 | $12,37 | -4,70 % | $12,95 | $13,18 | $12,10 | 1,12M |
| 2026-09-14 | $12,98 | -2,41 % | $13,18 | $13,23 | $12,68 | 1,51M |
| 2026-09-11 | $13,30 | +3,10 % | $13,19 | $13,45 | $12,99 | 2,19M |
| 2026-09-10 | $12,90 | -3,52 % | $13,12 | $13,50 | $12,82 | 1,48M |
| 2026-09-09 | $13,37 | -3,81 % | $13,85 | $13,94 | $13,25 | 1,70M |
| 2026-09-08 | $13,90 | +1,98 % | $13,69 | $14,06 | $13,50 | 1,69M |
| 2026-09-04 | $13,63 | -2,36 % | $14,19 | $14,19 | $13,34 | 3,67M |
| 2026-09-03 | $13,96 | -2,04 % | $14,46 | $14,54 | $13,70 | 2,29M |
| 2026-09-02 | $14,25 | +8,86 % | $13,09 | $14,38 | $13,06 | 2,23M |
| 2026-09-01 | $13,09 | -0,98 % | $12,92 | $13,22 | $12,69 | 2,54M |
| 2026-08-31 | $13,22 | -0,23 % | $13,19 | $13,54 | $13,11 | 2,66M |
| 2026-08-28 | $13,25 | -0,08 % | $13,34 | $13,58 | $13,10 | 1,95M |
| 2026-08-27 | $13,26 | -2,14 % | $13,53 | $13,88 | $13,25 | 1,71M |
| 2026-08-26 | $13,55 | -0,29 % | $13,30 | $13,69 | $13,17 | 1,37M |
| 2026-08-25 | $13,59 | +4,06 % | $13,25 | $13,69 | $12,96 | 808,20K |
| 2026-08-24 | $13,06 | +2,11 % | $12,88 | $13,06 | $12,61 | 950,30K |
| 2026-08-21 | $12,79 | 0,00 % | $12,90 | $13,03 | $12,35 | 872,70K |
| 2026-08-20 | $12,79 | -2,07 % | $12,96 | $13,28 | $12,74 | 1,36M |
| 2026-08-19 | $13,06 | +4,31 % | $12,67 | $13,19 | $12,67 | 1,62M |
| 2026-08-18 | $12,52 | -5,08 % | $12,92 | $13,03 | $12,48 | 1,69M |
| 2026-08-17 | $13,19 | +3,21 % | $12,83 | $13,21 | $12,61 | 1,70M |
| 2026-08-14 | $12,78 | -1,08 % | $12,85 | $13,06 | $12,55 | 1,03M |
| 2026-08-13 | $12,92 | -2,71 % | $13,41 | $13,60 | $12,92 | 994,10K |
| 2026-08-12 | $13,28 | -6,28 % | $14,80 | $14,80 | $13,16 | 1,66M |
| 2026-08-11 | $14,17 | -1,25 % | $14,39 | $14,68 | $14,08 | 1,75M |
| 2026-08-10 | $14,35 | -4,27 % | $14,98 | $14,98 | $14,24 | 958,30K |
| 2026-08-07 | $14,99 | +0,07 % | $15,52 | $15,52 | $14,71 | 1,00M |
| 2026-08-06 | $14,98 | -1,58 % | $15,60 | $15,64 | $14,67 | 1,22M |
| 2026-08-05 | $15,22 | -2,56 % | $15,77 | $15,77 | $15,05 | 1,20M |
| 2026-08-04 | $15,62 | +5,75 % | $14,99 | $15,78 | $14,92 | 1,53M |
| 2026-08-03 | $14,77 | +11,89 % | $13,72 | $14,91 | $13,28 | 1,32M |
| 2026-07-31 | $13,20 | -2,00 % | $13,29 | $13,66 | $13,05 | 1,17M |
| 2026-07-30 | $13,47 | +0,97 % | $13,54 | $13,96 | $13,15 | 1,50M |
| 2026-07-29 | $13,34 | -8,50 % | $14,31 | $14,87 | $13,23 | 1,26M |
| 2026-07-28 | $14,58 | +2,68 % | $14,07 | $14,60 | $13,72 | 1,07M |
| 2026-07-27 | $14,20 | +1,28 % | $14,44 | $14,70 | $14,16 | 943,10K |
| 2026-07-24 | $14,02 | -0,36 % | $14,12 | $14,50 | $13,90 | 897,20K |
| 2026-07-23 | $14,07 | -1,33 % | $13,86 | $14,23 | $13,65 | 1,58M |
| 2026-07-22 | $14,26 | -2,99 % | $14,50 | $14,85 | $14,25 | 1,05M |
| 2026-07-21 | $14,70 | +1,45 % | $14,62 | $15,04 | $14,49 | 1,25M |
| 2026-07-20 | $14,49 | -0,14 % | $14,68 | $14,89 | $14,14 | 1,56M |
| 2026-07-17 | $14,51 | -2,68 % | $14,34 | $15,07 | $14,29 | 2,48M |
| 2026-07-16 | $14,91 | -0,93 % | $14,82 | $14,97 | $14,50 | 1,92M |
| 2026-07-15 | $15,05 | +2,73 % | $14,80 | $15,19 | $14,52 | 815,70K |
| 2026-07-14 | $14,65 | +2,73 % | $14,46 | $14,73 | $14,29 | 953,10K |
| 2026-07-13 | $14,26 | -2,26 % | $14,42 | $14,71 | $14,11 | 1,16M |
| 2026-07-10 | $14,59 | -2,54 % | $14,75 | $14,89 | $14,43 | 1,11M |
| 2026-07-09 | $14,97 | +2,53 % | $14,76 | $15,25 | $14,46 | 1,64M |
| 2026-07-08 | $14,60 | -7,77 % | $15,53 | $15,65 | $14,15 | 2,00M |
| 2026-07-07 | $15,83 | -6,88 % | $16,91 | $17,25 | $15,80 | 1,36M |
| 2026-07-06 | $17,00 | +1,49 % | $16,78 | $17,33 | $16,58 | 1,31M |
| 2026-07-02 | $16,75 | +0,72 % | $16,64 | $17,20 | $16,37 | 1,19M |
| 2026-07-01 | $16,63 | +4,92 % | $15,92 | $16,73 | $15,58 | 1,64M |
| 2026-06-30 | $15,85 | +1,99 % | $15,48 | $15,97 | $15,36 | 1,23M |
| 2026-06-29 | $15,54 | +3,19 % | $15,01 | $15,54 | $14,71 | 1,28M |
| 2026-06-26 | $15,06 | +4,01 % | $14,36 | $15,29 | $14,29 | 4,70M |
| 2026-06-25 | $14,48 | +1,69 % | $14,49 | $14,93 | $14,24 | 1,33M |
| 2026-06-24 | $14,24 | -1,79 % | $14,33 | $14,91 | $14,13 | 2,26M |
| 2026-06-23 | $14,50 | +1,12 % | $14,16 | $14,88 | $14,00 | 1,62M |
| 2026-06-22 | $14,34 | -0,55 % | $14,51 | $14,69 | $14,18 | 1,59M |
| 2026-06-18 | $14,42 | +2,12 % | $14,25 | $14,74 | $14,15 | 2,08M |
| 2026-06-17 | $14,12 | +0,71 % | $14,19 | $14,69 | $14,00 | 1,58M |
| 2026-06-16 | $14,02 | -3,77 % | $14,57 | $14,88 | $13,95 | 2,45M |
| 2026-06-15 | $14,57 | +13,83 % | $13,85 | $14,75 | $13,68 | 4,07M |
| 2026-06-12 | $12,80 | +5,26 % | $12,24 | $12,94 | $12,06 | 2,27M |
| 2026-06-11 | $12,16 | +5,56 % | $11,56 | $12,17 | $11,30 | 2,72M |
| 2026-06-10 | $11,52 | -1,37 % | $11,55 | $11,84 | $11,22 | 1,69M |
| 2026-06-09 | $11,68 | -1,77 % | $12,00 | $12,38 | $11,43 | 1,42M |
| 2026-06-08 | $11,89 | 0,00 % | $11,92 | $12,26 | $11,77 | 1,45M |
| 2026-06-05 | $11,89 | -0,67 % | $12,05 | $12,35 | $11,67 | 1,55M |
| 2026-06-04 | $11,97 | +3,19 % | $11,80 | $12,22 | $11,72 | 1,29M |
| 2026-06-03 | $11,60 | -2,85 % | $11,76 | $11,89 | $11,44 | 1,32M |
| 2026-06-02 | $11,94 | +0,08 % | $11,88 | $12,26 | $11,78 | 1,71M |
| 2026-06-01 | $11,93 | -1,89 % | $12,00 | $12,44 | $11,65 | 2,38M |
| 2026-05-29 | $12,16 | +1,42 % | $12,17 | $12,38 | $11,90 | 2,71M |
| 2026-05-28 | $11,99 | -2,28 % | $12,16 | $12,23 | $11,76 | 1,59M |
| 2026-05-27 | $12,27 | -2,62 % | $12,60 | $12,82 | $12,26 | 2,09M |
| 2026-05-26 | $12,60 | +1,45 % | $12,46 | $13,07 | $12,40 | 2,10M |