Skip to main content
GPGI logo

GPGI, Inc.

GPGINYSEIndustrialsMetal Fabrication

$11.34Today:- (-)1Y −39.14%

As of Oct 23, 2026 close

Market cap
$3.32B
P/E (TTM)
-
Forward P/E
-
Dividend yield
0.07%
52-week range
$11.17$26.78
Volume (live)
-
Avg. volume (3M)
1.44M

GPGI (GPGI) Historical Stock Prices

Analyze GPGI (GPGI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

GPGI (GPGI) Interactive Price Chart

Interactive historical price chart showing GPGI stock price movements and trends across multiple time periods.

Loading chart...

GPGI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GPGI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202612.3812.5011.3011.3411.341.73M
Oct 22, 202613.0613.0612.4512.5512.551.57M
Oct 21, 202612.9913.0812.6212.9212.921.20M
Oct 20, 202612.2613.1412.2312.7512.751.37M
Oct 19, 202612.5112.7512.2012.4312.431.05M
Oct 16, 202612.7712.9212.2212.4712.471.36M
Oct 15, 202612.5212.7012.0512.6912.691.39M
Oct 14, 202612.4612.5712.1512.4612.461.57M
Oct 13, 202612.8312.8512.6112.7212.72954.45K
Oct 12, 202612.4312.8812.3812.6812.68994.96K
Oct 9, 202612.4612.6012.1712.6012.60967.22K
Oct 8, 202612.6512.7612.1012.4012.401.63M
Oct 7, 202613.0013.0012.3212.8012.801.29M
Oct 6, 202612.9813.4112.8013.1713.171.48M
Oct 5, 202612.8513.1812.6112.9812.981.82M
Oct 2, 202612.4913.0412.3912.9012.901.86M
Oct 1, 202611.7812.3811.5412.0512.051.53M
Sep 30, 202611.8212.0811.6411.8711.872.51M
Sep 29, 202611.7412.1011.4911.7711.772.35M
Sep 28, 202611.4411.6911.1611.6311.631.71M
Sep 25, 202611.9812.1311.5911.6111.611.23M
Sep 24, 202611.9612.1611.6911.9311.931.54M
Sep 23, 202612.8512.8511.9412.0412.04890.34K
Sep 22, 202612.6612.7712.3112.6012.601.06M
Sep 21, 202612.3312.5612.0312.3912.39992.14K
Sep 18, 202612.3612.6811.9011.9811.982.44M
Sep 17, 202612.2512.4911.9912.3412.341.07M
Sep 16, 202612.5212.5811.6811.9211.921.13M
Sep 15, 202612.9513.1812.1112.3712.371.12M
Sep 14, 202613.1813.2312.6812.9812.981.51M
Sep 11, 202613.1913.4512.9913.3013.302.19M
Sep 10, 202613.1213.5012.8212.9012.901.48M
Sep 9, 202613.8513.9513.2513.3713.371.70M
Sep 8, 202613.6914.0613.5013.9013.901.69M
Sep 4, 202614.2014.2013.3413.6313.633.67M
Sep 3, 202614.4614.5413.7013.9613.962.29M
Sep 2, 202613.0914.3813.0514.2514.252.23M
Sep 1, 202612.9213.2212.6913.0913.092.54M
Aug 31, 202613.1913.5413.1113.2213.222.66M
Aug 28, 202613.3413.5813.1013.2513.251.95M
Aug 27, 202613.5313.8813.2513.2613.261.71M
Aug 26, 202613.3013.6913.1713.5513.551.37M
Aug 25, 202613.2513.6912.9613.5913.59808.16K
Aug 24, 202612.8813.0612.6113.0613.06948.07K
Aug 21, 202612.9013.0312.3612.7912.79872.75K
Aug 20, 202612.9613.2812.7412.7912.791.36M
Aug 19, 202612.6713.1912.6713.0613.061.62M
Aug 18, 202612.9213.0312.4812.5212.521.69M
Aug 17, 202612.8313.2112.6113.1913.191.69M
Aug 14, 202612.8513.0612.5512.7812.781.03M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.