GPGI, Inc. Class A GPGI
NYSE · United States · Producer Manufacturing
$12.27+0.40 (+3.34%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |