MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GPGI — GPGI, Inc.
NYSEGPGI, Inc.
$12.90
+0.85(+7.05%)
- O
- 12.49
- H
- 13.05
- L
- 12.39
- V
- 1.86M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.90
Period Return+21.7%
Period High$26.78
Period Low$10.35
Avg Daily Volume1.85M
Total Trading Days365
GPGI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.49 | $13.05 | $12.39 | $12.90 | +$0.85 | +7.05% | 1,857,266 | $12.87 | $12.39 $13.05 |
| Oct 1, 2026 | $11.78 | $12.39 | $11.55 | $12.05 | +$0.18 | +1.52% | 1,528,521 | $12.05 | $11.55 $12.39 |
| Sep 30, 2026 | $11.82 | $12.08 | $11.64 | $11.87 | +$0.10 | +0.85% | 2,579,636 | $11.87 | $11.64 $12.08 |
| Sep 29, 2026 | $11.74 | $12.10 | $11.49 | $11.77 | +$0.14 | +1.20% | 2,348,400 | $11.79 | $11.49 $12.10 |
| Sep 28, 2026 | $11.44 | $11.69 | $11.17 | $11.63 | +$0.02 | +0.17% | 1,743,686 | $11.48 | $11.17 $11.69 |
| Sep 25, 2026 | $11.98 | $12.13 | $11.59 | $11.61 | $-0.32 | -2.68% | 1,234,161 | $11.77 | $11.59 $12.13 |
| Sep 24, 2026 | $11.96 | $12.16 | $11.69 | $11.93 | $-0.11 | -0.91% | 1,541,350 | $11.89 | $11.69 $12.16 |
| Sep 23, 2026 | $12.85 | $12.85 | $11.94 | $12.04 | $-0.56 | -4.44% | 890,529 | $12.08 | $11.94 $12.85 |
| Sep 22, 2026 | $12.66 | $12.77 | $12.32 | $12.60 | +$0.21 | +1.69% | 1,061,085 | $12.53 | $12.32 $12.77 |
| Sep 21, 2026 | $12.33 | $12.56 | $12.03 | $12.39 | +$0.41 | +3.42% | 992,151 | $12.40 | $12.03 $12.56 |
| Sep 18, 2026 | $12.36 | $12.68 | $11.90 | $11.98 | $-0.36 | -2.92% | 2,460,493 | $12.04 | $11.90 $12.68 |
| Sep 17, 2026 | $12.25 | $12.49 | $11.99 | $12.34 | +$0.42 | +3.52% | 1,068,720 | $12.24 | $11.99 $12.49 |
| Sep 16, 2026 | $12.52 | $12.58 | $11.68 | $11.92 | $-0.45 | -3.64% | 1,138,474 | $12.02 | $11.68 $12.58 |
| Sep 15, 2026 | $12.95 | $13.18 | $12.10 | $12.37 | $-0.61 | -4.70% | 1,121,310 | $12.30 | $12.10 $13.18 |
| Sep 14, 2026 | $13.18 | $13.23 | $12.68 | $12.98 | $-0.32 | -2.41% | 1,512,337 | $12.91 | $12.68 $13.23 |
| Sep 11, 2026 | $13.19 | $13.45 | $12.99 | $13.30 | +$0.40 | +3.10% | 2,184,870 | $13.24 | $12.99 $13.45 |
| Sep 10, 2026 | $13.12 | $13.50 | $12.82 | $12.90 | $-0.47 | -3.52% | 1,475,068 | $13.05 | $12.82 $13.50 |
| Sep 9, 2026 | $13.85 | $13.95 | $13.25 | $13.37 | $-0.53 | -3.81% | 1,704,430 | $13.43 | $13.25 $13.95 |
| Sep 8, 2026 | $13.69 | $14.06 | $13.50 | $13.90 | +$0.27 | +1.98% | 1,691,380 | $13.88 | $13.50 $14.06 |
| Sep 4, 2026 | $14.20 | $14.20 | $13.34 | $13.63 | $-0.33 | -2.36% | 3,667,893 | $13.71 | $13.34 $14.20 |
| Sep 3, 2026 | $14.46 | $14.54 | $13.70 | $13.96 | $-0.29 | -2.04% | 2,292,020 | $13.96 | $13.70 $14.54 |
| Sep 2, 2026 | $13.09 | $14.38 | $13.06 | $14.25 | +$1.16 | +8.86% | 2,226,897 | $14.08 | $13.06 $14.38 |
| Sep 1, 2026 | $12.92 | $13.22 | $12.69 | $13.09 | $-0.13 | -0.98% | 2,538,018 | $12.92 | $12.69 $13.22 |
| Aug 31, 2026 | $13.19 | $13.54 | $13.11 | $13.22 | $-0.03 | -0.23% | 2,662,922 | $13.24 | $13.11 $13.54 |
| Aug 28, 2026 | $13.34 | $13.58 | $13.10 | $13.25 | $-0.01 | -0.08% | 1,950,861 | $13.32 | $13.10 $13.58 |
| Aug 27, 2026 | $13.53 | $13.88 | $13.25 | $13.26 | $-0.29 | -2.14% | 1,713,353 | $13.50 | $13.25 $13.88 |
| Aug 26, 2026 | $13.30 | $13.69 | $13.17 | $13.55 | $-0.04 | -0.29% | 1,372,020 | $13.50 | $13.17 $13.69 |
| Aug 25, 2026 | $13.25 | $13.69 | $12.96 | $13.59 | +$0.53 | +4.06% | 808,423 | $13.51 | $12.96 $13.69 |
| Aug 24, 2026 | $12.88 | $13.07 | $12.61 | $13.06 | +$0.27 | +2.11% | 950,342 | $12.98 | $12.61 $13.07 |
| Aug 21, 2026 | $12.90 | $13.03 | $12.36 | $12.79 | +$0.00 | +0.00% | 872,750 | $12.76 | $12.36 $13.03 |