Comparing Back to the side-by-side chart ↗
GPGI, Inc. (GPGI) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12.77 | 12.92 | 12.22 | 12.47 | -1.73% | 1,355,300 |
| 2026-10-15 | 12.52 | 12.70 | 12.05 | 12.69 | +1.85% | 1,386,700 |
| 2026-10-14 | 12.46 | 12.57 | 12.15 | 12.46 | -2.04% | 1,568,300 |
| 2026-10-13 | 12.83 | 12.85 | 12.61 | 12.72 | +0.32% | 954,400 |
| 2026-10-12 | 12.43 | 12.88 | 12.38 | 12.68 | +0.63% | 995,000 |
| 2026-10-09 | 12.46 | 12.60 | 12.17 | 12.60 | +1.61% | 967,300 |
| 2026-10-08 | 12.65 | 12.76 | 12.10 | 12.40 | -3.13% | 1,634,300 |
| 2026-10-07 | 13.00 | 13.00 | 12.32 | 12.80 | -2.81% | 1,290,600 |
| 2026-10-06 | 12.98 | 13.41 | 12.80 | 13.17 | +1.46% | 1,486,200 |
| 2026-10-05 | 12.85 | 13.18 | 12.61 | 12.98 | +0.62% | 1,957,000 |
| 2026-10-02 | 12.49 | 13.04 | 12.39 | 12.90 | +7.05% | 1,858,000 |
| 2026-10-01 | 11.78 | 12.38 | 11.54 | 12.05 | +1.52% | 1,528,500 |
| 2026-09-30 | 11.82 | 12.08 | 11.64 | 11.87 | +0.85% | 2,579,600 |
| 2026-09-29 | 11.74 | 12.10 | 11.49 | 11.77 | +1.20% | 2,348,400 |
| 2026-09-28 | 11.44 | 11.69 | 11.16 | 11.63 | +0.17% | 1,743,700 |
| 2026-09-25 | 11.98 | 12.13 | 11.59 | 11.61 | -2.68% | 1,234,200 |
| 2026-09-24 | 11.96 | 12.16 | 11.69 | 11.93 | -0.91% | 1,537,300 |
| 2026-09-23 | 12.85 | 12.85 | 11.94 | 12.04 | -4.44% | 890,300 |
| 2026-09-22 | 12.66 | 12.77 | 12.31 | 12.60 | +1.69% | 1,061,100 |
| 2026-09-21 | 12.33 | 12.56 | 12.03 | 12.39 | +3.42% | 992,100 |
| 2026-09-18 | 12.36 | 12.68 | 11.90 | 11.98 | -2.92% | 2,460,200 |
| 2026-09-17 | 12.25 | 12.49 | 11.99 | 12.34 | +3.52% | 1,068,720 |
| 2026-09-16 | 12.52 | 12.58 | 11.68 | 11.92 | -3.64% | 1,132,500 |
| 2026-09-15 | 12.95 | 13.18 | 12.11 | 12.37 | -4.70% | 1,120,900 |
| 2026-09-14 | 13.18 | 13.23 | 12.68 | 12.98 | -2.41% | 1,512,400 |
| 2026-09-11 | 13.19 | 13.45 | 12.99 | 13.30 | +3.10% | 2,185,100 |
| 2026-09-10 | 13.12 | 13.50 | 12.82 | 12.90 | -3.52% | 1,475,100 |
| 2026-09-09 | 13.85 | 13.95 | 13.25 | 13.37 | -3.81% | 1,704,400 |
| 2026-09-08 | 13.69 | 14.06 | 13.50 | 13.90 | +1.98% | 1,691,400 |
| 2026-09-04 | 14.20 | 14.20 | 13.34 | 13.63 | -2.36% | 3,667,900 |
| 2026-09-03 | 14.46 | 14.54 | 13.70 | 13.96 | -2.04% | 2,292,000 |
| 2026-09-02 | 13.09 | 14.38 | 13.05 | 14.25 | +8.86% | 2,227,000 |
| 2026-09-01 | 12.92 | 13.22 | 12.69 | 13.09 | -0.98% | 2,538,000 |
| 2026-08-31 | 13.19 | 13.54 | 13.11 | 13.22 | -0.23% | 2,662,800 |
| 2026-08-28 | 13.34 | 13.58 | 13.10 | 13.25 | -0.08% | 1,950,900 |
| 2026-08-27 | 13.53 | 13.88 | 13.25 | 13.26 | -2.14% | 1,713,400 |
| 2026-08-26 | 13.30 | 13.69 | 13.17 | 13.55 | -0.29% | 1,372,000 |
| 2026-08-25 | 13.25 | 13.69 | 12.96 | 13.59 | +4.06% | 808,422 |
| 2026-08-24 | 12.88 | 13.06 | 12.61 | 13.06 | +2.11% | 950,341 |
| 2026-08-21 | 12.90 | 13.03 | 12.36 | 12.79 | +0.00% | 872,700 |
| 2026-08-20 | 12.96 | 13.28 | 12.74 | 12.79 | -2.07% | 1,356,300 |
| 2026-08-19 | 12.67 | 13.19 | 12.67 | 13.06 | +4.31% | 1,617,500 |
| 2026-08-18 | 12.92 | 13.03 | 12.48 | 12.52 | -5.08% | 1,692,700 |
| 2026-08-17 | 12.83 | 13.21 | 12.61 | 13.19 | +3.21% | 1,695,100 |
| 2026-08-14 | 12.85 | 13.06 | 12.55 | 12.78 | -1.08% | 1,028,900 |
| 2026-08-13 | 13.41 | 13.60 | 12.92 | 12.92 | -2.71% | 994,100 |
| 2026-08-12 | 14.80 | 14.80 | 13.16 | 13.28 | -6.28% | 1,661,100 |
| 2026-08-11 | 14.39 | 14.68 | 14.08 | 14.17 | -1.25% | 1,754,600 |
| 2026-08-10 | 14.98 | 14.98 | 14.24 | 14.35 | -4.27% | 958,300 |
| 2026-08-07 | 15.52 | 15.52 | 14.71 | 14.99 | +0.07% | 1,004,900 |
| 2026-08-06 | 15.60 | 15.64 | 14.67 | 14.98 | -1.58% | 1,218,800 |
| 2026-08-05 | 15.77 | 15.77 | 15.05 | 15.22 | -2.56% | 1,199,700 |
| 2026-08-04 | 14.99 | 15.79 | 14.92 | 15.62 | +5.75% | 1,529,100 |
| 2026-08-03 | 13.72 | 14.91 | 13.28 | 14.77 | +11.89% | 1,323,200 |
| 2026-07-31 | 13.29 | 13.66 | 13.05 | 13.20 | -2.00% | 1,169,100 |
| 2026-07-30 | 13.54 | 13.96 | 13.15 | 13.47 | +0.97% | 1,496,500 |
| 2026-07-29 | 14.31 | 14.87 | 13.23 | 13.34 | -8.50% | 1,264,100 |
| 2026-07-28 | 14.07 | 14.60 | 13.72 | 14.58 | +2.68% | 1,067,300 |
| 2026-07-27 | 14.44 | 14.70 | 14.16 | 14.20 | +1.28% | 943,100 |
| 2026-07-24 | 14.12 | 14.50 | 13.90 | 14.02 | -0.36% | 897,200 |
| 2026-07-23 | 13.86 | 14.23 | 13.65 | 14.07 | -1.33% | 1,579,800 |
| 2026-07-22 | 14.50 | 14.85 | 14.25 | 14.26 | -2.99% | 1,052,400 |
| 2026-07-21 | 14.62 | 15.04 | 14.49 | 14.70 | +1.45% | 1,248,200 |
| 2026-07-20 | 14.68 | 14.89 | 14.14 | 14.49 | -0.14% | 1,563,400 |
| 2026-07-17 | 14.34 | 15.07 | 14.29 | 14.51 | -2.68% | 2,478,300 |
| 2026-07-16 | 14.82 | 14.96 | 14.50 | 14.91 | -0.93% | 1,923,100 |
| 2026-07-15 | 14.80 | 15.19 | 14.52 | 15.05 | +2.73% | 815,700 |
| 2026-07-14 | 14.46 | 14.73 | 14.29 | 14.65 | +2.73% | 953,100 |
| 2026-07-13 | 14.42 | 14.71 | 14.11 | 14.26 | -2.26% | 1,164,400 |
| 2026-07-10 | 14.75 | 14.88 | 14.43 | 14.59 | -2.54% | 1,105,100 |
| 2026-07-09 | 14.76 | 15.25 | 14.46 | 14.97 | +2.53% | 1,642,100 |
| 2026-07-08 | 15.53 | 15.65 | 14.15 | 14.60 | -7.77% | 2,001,100 |
| 2026-07-07 | 16.91 | 17.25 | 15.80 | 15.83 | -6.88% | 1,356,200 |
| 2026-07-06 | 16.78 | 17.33 | 16.57 | 17.00 | +1.49% | 1,308,000 |
| 2026-07-02 | 16.64 | 17.20 | 16.37 | 16.75 | +0.72% | 1,189,000 |
| 2026-07-01 | 15.92 | 16.73 | 15.58 | 16.63 | +4.92% | 1,644,300 |
| 2026-06-30 | 15.48 | 15.97 | 15.37 | 15.85 | +1.99% | 1,225,400 |
| 2026-06-29 | 15.01 | 15.54 | 14.71 | 15.54 | +3.19% | 1,282,500 |
| 2026-06-26 | 14.36 | 15.29 | 14.29 | 15.06 | +4.01% | 4,698,100 |
| 2026-06-25 | 14.49 | 14.93 | 14.24 | 14.48 | +1.69% | 1,328,000 |
| 2026-06-24 | 14.33 | 14.91 | 14.13 | 14.24 | -1.79% | 2,262,700 |
| 2026-06-23 | 14.16 | 14.88 | 14.00 | 14.50 | +1.12% | 1,622,300 |
| 2026-06-22 | 14.51 | 14.69 | 14.18 | 14.34 | -0.55% | 1,586,600 |
| 2026-06-18 | 14.25 | 14.74 | 14.15 | 14.42 | +2.12% | 2,079,700 |
| 2026-06-17 | 14.19 | 14.69 | 14.00 | 14.12 | +0.71% | 1,576,500 |
| 2026-06-16 | 14.57 | 14.88 | 13.95 | 14.02 | -3.77% | 2,450,700 |
| 2026-06-15 | 13.85 | 14.75 | 13.68 | 14.57 | +13.83% | 4,074,200 |
| 2026-06-12 | 12.24 | 12.94 | 12.06 | 12.80 | +5.26% | 2,266,700 |
| 2026-06-11 | 11.56 | 12.17 | 11.30 | 12.16 | +5.56% | 2,718,100 |
| 2026-06-10 | 11.55 | 11.84 | 11.22 | 11.52 | -1.37% | 1,690,800 |
| 2026-06-09 | 12.00 | 12.38 | 11.43 | 11.68 | -1.77% | 1,422,400 |
| 2026-06-08 | 11.92 | 12.26 | 11.78 | 11.89 | +0.00% | 1,448,900 |
| 2026-06-05 | 12.05 | 12.35 | 11.67 | 11.89 | -0.67% | 1,550,900 |
| 2026-06-04 | 11.80 | 12.22 | 11.72 | 11.97 | +3.19% | 1,286,400 |
| 2026-06-03 | 11.76 | 11.89 | 11.44 | 11.60 | -2.85% | 1,322,800 |
| 2026-06-02 | 11.88 | 12.26 | 11.78 | 11.94 | +0.08% | 1,712,600 |
| 2026-06-01 | 12.00 | 12.44 | 11.65 | 11.93 | -1.89% | 2,378,800 |
| 2026-05-29 | 12.17 | 12.38 | 11.90 | 12.16 | +1.42% | 2,712,200 |
| 2026-05-28 | 12.16 | 12.23 | 11.76 | 11.99 | -2.28% | 1,593,200 |
| 2026-05-27 | 12.60 | 12.82 | 12.26 | 12.27 | -2.62% | 2,091,300 |
| 2026-05-26 | 12.46 | 13.07 | 12.40 | 12.60 | +1.45% | 2,097,400 |
| 2026-05-22 | 11.78 | 12.44 | 11.76 | 12.42 | +3.85% | 1,916,600 |
| 2026-05-21 | 11.70 | 11.98 | 11.55 | 11.96 | -0.42% | 1,993,200 |
| 2026-05-20 | 11.52 | 12.18 | 11.38 | 12.01 | +3.80% | 2,521,900 |
| 2026-05-19 | 12.00 | 12.04 | 11.54 | 11.57 | -3.90% | 3,391,000 |
| 2026-05-18 | 12.44 | 12.82 | 12.00 | 12.04 | -0.50% | 1,825,800 |
| 2026-05-15 | 12.68 | 12.68 | 12.02 | 12.10 | -2.58% | 1,640,200 |
| 2026-05-14 | 12.10 | 12.95 | 12.10 | 12.42 | +2.39% | 2,686,800 |
| 2026-05-13 | 12.80 | 12.99 | 12.01 | 12.13 | -5.38% | 3,372,900 |
| 2026-05-12 | 13.19 | 13.30 | 12.55 | 12.82 | -3.75% | 3,440,200 |
| 2026-05-11 | 13.70 | 14.09 | 13.25 | 13.32 | -4.03% | 5,095,100 |
| 2026-05-08 | 12.80 | 13.98 | 12.31 | 13.88 | +7.26% | 8,129,500 |
| 2026-05-07 | 13.32 | 14.61 | 12.07 | 12.94 | -25.89% | 16,474,900 |
| 2026-05-06 | 17.00 | 17.96 | 16.71 | 17.46 | +4.68% | 3,274,200 |
| 2026-05-05 | 16.18 | 16.73 | 15.97 | 16.68 | +4.71% | 2,345,900 |
| 2026-05-04 | 15.68 | 16.20 | 15.59 | 15.93 | +1.85% | 2,436,000 |
| 2026-05-01 | 15.45 | 15.75 | 15.21 | 15.64 | +1.36% | 2,453,900 |
| 2026-04-30 | 14.18 | 15.69 | 14.07 | 15.43 | +7.15% | 4,802,300 |
| 2026-04-29 | 15.00 | 15.13 | 14.32 | 14.40 | -4.32% | 3,372,400 |
| 2026-04-28 | 15.84 | 15.94 | 14.90 | 15.05 | -5.29% | 3,477,900 |
| 2026-04-27 | 16.02 | 16.50 | 15.73 | 15.89 | -1.06% | 3,247,000 |
| 2026-04-24 | 16.37 | 16.41 | 15.56 | 16.06 | -1.83% | 2,629,800 |
| 2026-04-23 | 16.11 | 16.52 | 15.48 | 16.36 | +0.99% | 4,208,900 |
| 2026-04-22 | 16.40 | 16.63 | 15.81 | 16.20 | -0.43% | 4,179,500 |
| 2026-04-21 | 16.92 | 16.96 | 16.19 | 16.27 | -2.63% | 3,599,200 |
| 2026-04-20 | 16.77 | 17.10 | 16.30 | 16.71 | -2.39% | 3,139,600 |
| 2026-04-17 | 16.59 | 17.22 | 16.19 | 17.12 | +4.84% | 3,754,000 |
| 2026-04-16 | 16.61 | 16.74 | 16.04 | 16.33 | -0.79% | 2,755,900 |
| 2026-04-15 | 16.81 | 17.03 | 16.21 | 16.46 | -1.91% | 3,078,400 |
| 2026-04-14 | 16.60 | 17.11 | 16.46 | 16.78 | +2.38% | 3,460,500 |
| 2026-04-13 | 15.96 | 16.43 | 15.92 | 16.39 | +1.24% | 2,495,600 |
| 2026-04-10 | 16.45 | 16.71 | 16.03 | 16.19 | -1.22% | 2,614,200 |
| 2026-04-09 | 16.71 | 16.96 | 16.26 | 16.39 | -2.90% | 2,963,500 |
| 2026-04-08 | 16.46 | 17.58 | 16.46 | 16.88 | +4.33% | 3,439,600 |
| 2026-04-07 | 17.13 | 17.44 | 15.48 | 16.18 | -6.26% | 4,415,700 |
| 2026-04-06 | 17.11 | 17.48 | 16.93 | 17.26 | -0.63% | 3,842,800 |
| 2026-04-02 | 16.27 | 17.39 | 16.21 | 17.37 | +1.70% | 2,552,300 |
| 2026-04-01 | 17.32 | 17.60 | 16.87 | 17.08 | -0.12% | 2,553,800 |
| 2026-03-31 | 16.45 | 17.17 | 16.22 | 17.10 | +5.56% | 3,904,000 |
| 2026-03-30 | 16.26 | 16.54 | 15.84 | 16.20 | +0.87% | 3,078,200 |
| 2026-03-27 | 17.05 | 17.20 | 16.03 | 16.06 | -7.22% | 3,479,300 |
| 2026-03-26 | 18.17 | 18.46 | 17.18 | 17.31 | -6.33% | 3,043,500 |
| 2026-03-25 | 18.53 | 18.83 | 18.35 | 18.48 | +0.33% | 3,293,900 |
| 2026-03-24 | 17.39 | 18.49 | 17.07 | 18.42 | +4.36% | 5,726,300 |
| 2026-03-23 | 17.34 | 17.86 | 17.20 | 17.65 | +3.46% | 5,901,200 |
| 2026-03-20 | 17.44 | 17.52 | 16.81 | 17.06 | -1.33% | 31,616,100 |
| 2026-03-19 | 17.32 | 17.50 | 17.00 | 17.29 | -2.54% | 6,030,300 |
| 2026-03-18 | 17.69 | 18.19 | 17.61 | 17.74 | +2.66% | 7,037,700 |
| 2026-03-17 | 16.95 | 17.32 | 16.68 | 17.28 | +2.67% | 5,546,400 |
| 2026-03-16 | 16.88 | 17.25 | 16.61 | 16.83 | +1.94% | 5,290,700 |
| 2026-03-13 | 17.68 | 17.91 | 16.41 | 16.51 | -5.93% | 7,129,900 |
| 2026-03-12 | 18.79 | 19.02 | 17.13 | 17.55 | -11.09% | 11,354,600 |
| 2026-03-11 | 19.64 | 20.05 | 18.93 | 19.74 | -0.35% | 3,694,800 |
| 2026-03-10 | 20.53 | 20.66 | 19.75 | 19.81 | -4.07% | 3,809,200 |
| 2026-03-09 | 20.33 | 21.11 | 20.13 | 20.65 | +1.57% | 4,851,200 |
| 2026-03-06 | 22.00 | 22.14 | 20.11 | 20.33 | -11.69% | 3,820,000 |
| 2026-03-05 | 23.15 | 23.62 | 22.68 | 23.02 | -2.04% | 5,215,500 |
| 2026-03-04 | 22.39 | 23.67 | 22.04 | 23.50 | +6.29% | 3,576,200 |
| 2026-03-03 | 21.89 | 22.46 | 21.20 | 22.11 | -1.91% | 3,086,300 |
| 2026-03-02 | 22.22 | 23.06 | 22.00 | 22.54 | +0.40% | 3,030,500 |
| 2026-02-27 | 22.61 | 23.29 | 21.90 | 22.45 | -2.90% | 4,791,100 |
| 2026-02-26 | 23.27 | 24.02 | 22.14 | 23.12 | +0.39% | 6,744,100 |
| 2026-02-25 | 22.93 | 23.70 | 22.54 | 23.03 | +1.50% | 4,092,000 |
| 2026-02-24 | 22.87 | 22.91 | 22.05 | 22.69 | +0.44% | 2,908,800 |
| 2026-02-23 | 22.67 | 22.91 | 22.15 | 22.59 | -1.22% | 2,859,800 |
| 2026-02-20 | 22.53 | 23.12 | 22.53 | 22.87 | +1.55% | 2,024,200 |
| 2026-02-19 | 23.35 | 23.66 | 22.17 | 22.52 | -4.21% | 2,489,500 |
| 2026-02-18 | 23.50 | 24.30 | 23.44 | 23.51 | -2.49% | 2,383,400 |
| 2026-02-17 | 24.51 | 24.73 | 23.69 | 24.11 | -2.11% | 1,928,100 |
| 2026-02-13 | 24.65 | 25.12 | 24.21 | 24.63 | -0.24% | 2,164,300 |
| 2026-02-12 | 24.90 | 25.66 | 24.23 | 24.69 | -1.16% | 1,792,400 |
| 2026-02-11 | 25.17 | 25.28 | 24.42 | 24.98 | +0.52% | 2,177,600 |
| 2026-02-10 | 25.50 | 25.65 | 24.81 | 24.85 | -1.86% | 1,993,300 |
| 2026-02-09 | 24.51 | 25.49 | 24.00 | 25.32 | +3.52% | 1,790,900 |
| 2026-02-06 | 23.61 | 25.25 | 23.50 | 24.46 | +6.12% | 2,737,300 |
| 2026-02-05 | 22.00 | 23.08 | 21.79 | 23.05 | +4.11% | 2,791,600 |
| 2026-02-04 | 23.46 | 23.61 | 21.60 | 22.14 | -5.91% | 2,296,600 |
| 2026-02-03 | 24.55 | 24.82 | 23.13 | 23.53 | -2.24% | 2,304,000 |
| 2026-02-02 | 23.27 | 24.34 | 23.00 | 24.07 | +2.12% | 1,765,600 |
| 2026-01-30 | 24.16 | 24.42 | 22.88 | 23.57 | -2.88% | 2,078,700 |
| 2026-01-29 | 24.31 | 24.40 | 23.60 | 24.27 | +1.00% | 1,547,400 |
| 2026-01-28 | 24.92 | 25.15 | 23.94 | 24.03 | -1.92% | 1,930,400 |
| 2026-01-27 | 25.14 | 25.15 | 24.13 | 24.50 | -1.37% | 1,578,800 |
| 2026-01-26 | 25.11 | 25.32 | 24.49 | 24.84 | -0.84% | 1,453,100 |
| 2026-01-23 | 25.06 | 25.93 | 24.09 | 25.05 | -0.40% | 847,900 |
| 2026-01-22 | 24.70 | 25.98 | 24.56 | 25.15 | -2.06% | 2,595,200 |
| 2026-01-21 | 26.04 | 26.50 | 24.98 | 25.68 | -1.23% | 2,563,100 |
| 2026-01-20 | 24.87 | 26.32 | 24.28 | 26.00 | +3.50% | 4,665,500 |
| 2026-01-16 | 25.25 | 25.95 | 24.88 | 25.12 | -0.51% | 2,513,000 |
| 2026-01-15 | 23.74 | 25.51 | 23.51 | 25.25 | +7.86% | 9,104,100 |
| 2026-01-14 | 21.19 | 23.71 | 21.14 | 23.41 | +9.24% | 4,067,100 |
| 2026-01-13 | 20.62 | 21.61 | 20.55 | 21.43 | +3.08% | 1,543,400 |
| 2026-01-12 | 21.75 | 22.45 | 20.15 | 20.79 | -6.22% | 1,680,500 |
| 2026-01-09 | 21.75 | 23.60 | 21.67 | 22.17 | +3.55% | 1,662,800 |
| 2026-01-08 | 19.61 | 21.45 | 19.52 | 21.41 | +8.90% | 1,874,500 |
| 2026-01-07 | 19.81 | 20.08 | 19.32 | 19.66 | -1.11% | 759,600 |
| 2026-01-06 | 19.10 | 19.92 | 19.10 | 19.88 | +2.53% | 769,200 |
| 2026-01-05 | 18.69 | 19.43 | 18.64 | 19.39 | +3.86% | 909,600 |
| 2026-01-02 | 19.41 | 19.59 | 18.38 | 18.67 | -3.16% | 975,900 |
| 2025-12-31 | 19.39 | 19.52 | 19.13 | 19.28 | +0.26% | 1,166,300 |
| 2025-12-30 | 19.37 | 19.44 | 19.16 | 19.23 | -0.83% | 402,200 |
| 2025-12-29 | 19.44 | 19.66 | 19.19 | 19.39 | -0.67% | 405,600 |
| 2025-12-26 | 19.61 | 19.73 | 19.35 | 19.52 | +0.00% | 463,300 |
| 2025-12-24 | 19.42 | 19.60 | 19.32 | 19.52 | +0.67% | 314,800 |
| 2025-12-23 | 19.24 | 19.48 | 19.02 | 19.39 | +0.78% | 928,600 |
| 2025-12-22 | 19.68 | 19.69 | 19.18 | 19.24 | -1.74% | 588,100 |
| 2025-12-19 | 19.50 | 20.01 | 19.50 | 19.58 | +0.46% | 4,592,800 |
| 2025-12-18 | 19.58 | 19.92 | 19.45 | 19.49 | +0.98% | 1,149,400 |
| 2025-12-17 | 19.52 | 19.78 | 19.18 | 19.30 | -1.18% | 1,123,900 |
| 2025-12-16 | 19.80 | 20.09 | 19.28 | 19.53 | -0.56% | 1,149,900 |
| 2025-12-15 | 20.19 | 20.27 | 19.59 | 19.64 | -2.87% | 1,407,900 |
| 2025-12-12 | 20.39 | 21.04 | 20.04 | 20.22 | -1.22% | 860,000 |
| 2025-12-11 | 20.25 | 20.76 | 20.09 | 20.47 | +0.99% | 748,500 |
| 2025-12-10 | 20.30 | 20.59 | 19.75 | 20.27 | -0.20% | 1,107,000 |
| 2025-12-09 | 20.24 | 20.62 | 20.24 | 20.31 | -0.25% | 756,200 |
| 2025-12-08 | 20.87 | 20.87 | 20.31 | 20.36 | -0.83% | 833,500 |
| 2025-12-05 | 20.44 | 20.75 | 20.09 | 20.53 | +0.69% | 708,000 |
| 2025-12-04 | 19.75 | 20.45 | 19.74 | 20.39 | +3.14% | 730,500 |
| 2025-12-03 | 19.75 | 19.98 | 19.53 | 19.77 | -0.25% | 748,900 |
| 2025-12-02 | 19.62 | 20.30 | 19.50 | 19.82 | +1.38% | 986,600 |
| 2025-12-01 | 19.41 | 19.67 | 19.26 | 19.55 | -1.61% | 690,000 |
| 2025-11-28 | 19.52 | 19.91 | 19.27 | 19.87 | +2.05% | 348,900 |
| 2025-11-26 | 19.44 | 19.82 | 19.38 | 19.47 | -0.36% | 1,132,100 |
| 2025-11-25 | 19.08 | 19.59 | 18.84 | 19.54 | +2.63% | 1,187,400 |
| 2025-11-24 | 18.38 | 19.14 | 17.96 | 19.04 | +4.73% | 1,082,200 |
| 2025-11-21 | 18.32 | 18.53 | 17.80 | 18.18 | -0.22% | 887,100 |
| 2025-11-20 | 19.41 | 19.79 | 18.16 | 18.22 | -4.26% | 790,800 |
| 2025-11-19 | 19.22 | 19.43 | 18.71 | 19.03 | -1.91% | 914,200 |
| 2025-11-18 | 19.00 | 19.61 | 18.79 | 19.40 | +1.68% | 866,400 |
| 2025-11-17 | 20.19 | 20.47 | 18.90 | 19.08 | -6.52% | 1,381,400 |
| 2025-11-14 | 19.24 | 20.67 | 19.24 | 20.41 | +2.77% | 1,001,700 |
| 2025-11-13 | 21.03 | 21.19 | 19.85 | 19.86 | -6.01% | 949,000 |
| 2025-11-12 | 21.20 | 21.40 | 20.75 | 21.13 | +1.49% | 1,210,300 |
| 2025-11-11 | 20.89 | 21.25 | 20.42 | 20.82 | -0.90% | 1,325,700 |
| 2025-11-10 | 20.88 | 21.27 | 20.73 | 21.01 | +1.50% | 684,400 |
| 2025-11-07 | 21.08 | 21.20 | 20.57 | 20.70 | -2.31% | 881,900 |
| 2025-11-06 | 22.28 | 22.55 | 21.07 | 21.19 | -4.03% | 978,900 |
| 2025-11-05 | 21.14 | 22.45 | 21.14 | 22.08 | +4.45% | 2,037,100 |
| 2025-11-04 | 20.48 | 22.30 | 19.85 | 21.14 | +2.92% | 2,115,600 |
| 2025-11-03 | 23.01 | 26.78 | 19.65 | 20.54 | +3.42% | 5,203,800 |
| 2025-10-31 | 19.66 | 19.93 | 19.57 | 19.86 | +1.48% | 444,600 |
| 2025-10-30 | 19.86 | 20.04 | 19.43 | 19.57 | -1.16% | 353,700 |
| 2025-10-29 | 20.39 | 20.74 | 19.58 | 19.80 | -4.07% | 299,200 |
| 2025-10-28 | 20.29 | 20.65 | 20.09 | 20.64 | +2.08% | 388,400 |
| 2025-10-27 | 20.70 | 20.96 | 20.10 | 20.22 | -1.80% | 514,500 |
| 2025-10-24 | 20.89 | 21.16 | 20.58 | 20.59 | -0.15% | 289,200 |
| 2025-10-23 | 19.94 | 20.74 | 19.63 | 20.62 | +4.56% | 377,300 |
| 2025-10-22 | 19.73 | 19.99 | 19.29 | 19.72 | +0.00% | 437,600 |
| 2025-10-21 | 19.77 | 20.18 | 19.56 | 19.72 | -1.20% | 343,300 |
| 2025-10-20 | 19.74 | 20.14 | 19.54 | 19.96 | +1.84% | 544,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+18.46%). Worst month: Mar (-17.33%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is GPGI, Inc.'s (GPGI) latest close?
12.47 on 2026-10-16, from the Closelook data lake's daily price record.
What is GPGI's 52-week high and low?
26.78 high and 11.16 low over the trailing 52 weeks, as of 2026-10-16.
What is GPGI, Inc.'s strongest and weakest month historically?
Historically, GPGI's strongest calendar month has been Jun (average +18.46%) and its weakest Mar (average -17.33%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.