NYSE - Nasdaq Real Time Price
USD
GPGI, Inc. (GPGI)
14.96
-0.39
(-2.54%)
As of 3:29:14 PM EST. Market Open.
Trade GPGI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
15.05
15.30
14.71
14.99
14.99
846,852
Nov 9, 2026
14.44
15.58
14.05
15.35
15.35
2,683,200
Nov 6, 2026
13.52
14.43
13.33
14.21
14.21
2,371,300
Nov 5, 2026
11.93
13.62
11.75
13.62
13.62
3,408,100
Nov 4, 2026
12.20
12.91
12.17
12.78
12.78
1,708,400
Nov 3, 2026
11.52
11.85
11.52
11.68
11.68
1,142,100
Nov 2, 2026
11.40
12.29
11.39
11.73
11.73
1,368,200
Oct 30, 2026
11.22
11.50
10.79
11.18
11.18
2,523,400
Oct 29, 2026
11.27
11.78
11.04
11.60
11.60
1,283,500
Oct 28, 2026
10.98
11.28
10.60
11.14
11.14
1,780,200
Oct 27, 2026
10.53
11.07
10.43
10.66
10.66
2,427,700
Oct 26, 2026
11.40
11.55
10.68
10.69
10.69
1,603,900
Oct 23, 2026
12.38
12.49
11.30
11.34
11.34
1,727,200
Oct 22, 2026
13.06
13.06
12.45
12.55
12.55
2,106,500
Oct 21, 2026
12.99
13.08
12.62
12.92
12.92
1,200,600
Oct 20, 2026
12.26
13.14
12.23
12.75
12.75
1,640,600
Oct 19, 2026
12.51
12.75
12.20
12.43
12.43
1,051,400
Oct 16, 2026
12.77
12.92
12.22
12.47
12.47
1,355,300
Oct 15, 2026
12.52
12.70
12.05
12.69
12.69
1,386,700
Oct 14, 2026
12.46
12.57
12.15
12.46
12.46
1,568,300
Oct 13, 2026
12.83
12.85
12.61
12.72
12.72
954,400
Oct 12, 2026
12.43
12.88
12.38
12.68
12.68
995,000
Oct 9, 2026
12.46
12.60
12.17
12.60
12.60
967,300
Oct 8, 2026
12.65
12.76
12.10
12.40
12.40
1,634,300
Oct 7, 2026
13.00
13.00
12.32
12.80
12.80
1,290,600
Oct 6, 2026
12.98
13.41
12.80
13.17
13.17
1,486,200
Oct 5, 2026
12.85
13.18
12.61
12.98
12.98
1,957,000
Oct 2, 2026
12.49
13.05
12.39
12.90
12.90
1,858,000
Oct 1, 2026
11.78
12.39
11.55
12.05
12.05
1,528,500
Sep 30, 2026
11.82
12.08
11.64
11.87
11.87
2,579,600
Sep 29, 2026
11.74
12.10
11.49
11.77
11.77
2,348,400
Sep 28, 2026
11.44
11.69
11.16
11.63
11.63
1,743,700
Sep 25, 2026
11.98
12.13
11.59
11.61
11.61
1,234,200
Sep 24, 2026
11.96
12.16
11.69
11.93
11.93
1,537,300
Sep 23, 2026
12.85
12.85
11.94
12.04
12.04
890,300
Sep 22, 2026
12.66
12.77
12.31
12.60
12.60
1,061,100
Sep 21, 2026
12.33
12.56
12.03
12.39
12.39
992,100
Sep 18, 2026
12.36
12.68
11.90
11.98
11.98
2,460,200
Sep 17, 2026
12.25
12.49
11.99
12.34
12.34
1,068,700
Sep 16, 2026
12.52
12.58
11.68
11.92
11.92
1,132,500
Sep 15, 2026
12.95
13.18
12.10
12.37
12.37
1,120,900
Sep 14, 2026
13.18
13.23
12.68
12.98
12.98
1,512,400
Sep 11, 2026
13.19
13.45
12.99
13.30
13.30
2,185,100
Sep 10, 2026
13.12
13.50
12.82
12.90
12.90
1,475,100
Sep 9, 2026
13.85
13.94
13.25
13.37
13.37
1,704,400
Sep 8, 2026
13.69
14.06
13.50
13.90
13.90
1,691,400
Sep 4, 2026
14.19
14.19
13.34
13.63
13.63
3,667,900
Sep 3, 2026
14.46
14.54
13.70
13.96
13.96
2,292,000
Sep 2, 2026
13.09
14.38
13.06
14.25
14.25
2,227,000
Sep 1, 2026
12.92
13.22
12.69
13.09
13.09
2,538,000
Aug 31, 2026
13.19
13.54
13.11
13.22
13.22
2,662,800
Aug 28, 2026
13.34
13.58
13.10
13.25
13.25
1,950,900
Aug 27, 2026
13.53
13.88
13.25
13.26
13.26
1,713,400
Aug 26, 2026
13.30
13.69
13.17
13.55
13.55
1,372,000
Aug 25, 2026
13.25
13.69
12.96
13.59
13.59
808,200
Aug 24, 2026
12.88
13.06
12.61
13.06
13.06
950,300
Aug 21, 2026
12.90
13.03
12.35
12.79
12.79
872,700
Aug 20, 2026
12.96
13.28
12.74
12.79
12.79
1,356,300
Aug 19, 2026
12.67
13.19
12.67
13.06
13.06
1,617,500
Aug 18, 2026
12.92
13.03
12.48
12.52
12.52
1,692,700
Aug 17, 2026
0.003
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
12.83
13.21
12.61
13.19
13.19
1,695,100
Aug 14, 2026
12.85
13.06
12.55
12.78
12.78
1,028,900
Aug 13, 2026
13.41
13.60
12.92
12.92
12.92
994,100
Aug 12, 2026
14.80
14.80
13.16
13.28
13.28
1,661,100
Aug 11, 2026
14.39
14.68
14.08
14.17
14.17
1,754,600
Aug 10, 2026
14.98
14.98
14.24
14.35
14.35
958,300
Aug 7, 2026
15.52
15.52
14.71
14.99
14.99
1,004,900
Aug 6, 2026
15.60
15.64
14.67
14.98
14.98
1,218,800
Aug 5, 2026
15.77
15.77
15.05
15.22
15.22
1,199,700
Aug 4, 2026
14.99
15.78
14.92
15.62
15.62
1,529,100
Aug 3, 2026
13.72
14.91
13.28
14.77
14.77
1,323,200
Jul 31, 2026
13.29
13.66
13.05
13.20
13.20
1,169,100
Jul 30, 2026
13.54
13.96
13.15
13.47
13.47
1,496,500
Jul 29, 2026
14.31
14.87
13.23
13.34
13.34
1,264,100
Jul 28, 2026
14.07
14.60
13.72
14.58
14.58
1,067,300
Jul 27, 2026
14.44
14.70
14.16
14.20
14.20
943,100
Jul 24, 2026
14.12
14.50
13.90
14.02
14.02
897,200
Jul 23, 2026
13.86
14.23
13.65
14.07
14.07
1,579,800
Jul 22, 2026
14.50
14.85
14.25
14.26
14.26
1,052,400
Jul 21, 2026
14.62
15.04
14.49
14.70
14.70
1,248,200
Jul 20, 2026
14.68
14.89
14.14
14.49
14.49
1,563,400
Jul 17, 2026
14.34
15.07
14.29
14.51
14.51
2,478,300
Jul 16, 2026
14.82
14.97
14.50
14.91
14.91
1,923,100
Jul 15, 2026
14.80
15.19
14.52
15.05
15.05
815,700
Jul 14, 2026
14.46
14.73
14.29
14.65
14.65
953,100
Jul 13, 2026
14.42
14.71
14.11
14.26
14.26
1,164,400
Jul 10, 2026
14.75
14.89
14.43
14.59
14.59
1,105,100
Jul 9, 2026
14.76
15.25
14.46
14.97
14.97
1,642,100
Jul 8, 2026
15.53
15.65
14.15
14.60
14.60
2,001,100
Jul 7, 2026
16.91
17.25
15.80
15.83
15.83
1,356,200
Jul 6, 2026
16.78
17.33
16.58
17.00
17.00
1,308,000
Jul 2, 2026
16.64
17.20
16.37
16.75
16.75
1,189,000
Jul 1, 2026
15.92
16.73
15.58
16.63
16.63
1,644,300
Jun 30, 2026
15.48
15.97
15.36
15.85
15.85
1,225,400
Jun 29, 2026
15.01
15.54
14.71
15.54
15.54
1,282,500
Jun 26, 2026
14.36
15.29
14.29
15.06
15.06
4,698,100
Jun 25, 2026
14.49
14.93
14.24
14.48
14.48
1,328,000
Jun 24, 2026
14.33
14.91
14.13
14.24
14.24
2,262,700
Jun 23, 2026
14.16
14.88
14.00
14.50
14.50
1,622,300
Jun 22, 2026
14.51
14.69
14.18
14.34
14.34
1,586,600
Jun 18, 2026
14.25
14.74
14.15
14.42
14.42
2,079,700
Jun 17, 2026
14.19
14.69
14.00
14.12
14.12
1,576,500
Jun 16, 2026
14.57
14.88
13.95
14.02
14.02
2,450,700
Jun 15, 2026
13.85
14.75
13.68
14.57
14.57
4,074,200
Jun 12, 2026
12.24
12.94
12.06
12.80
12.80
2,266,700
Jun 11, 2026
11.56
12.17
11.30
12.16
12.16
2,718,100
Jun 10, 2026
11.55
11.84
11.22
11.52
11.52
1,690,800
Jun 9, 2026
12.00
12.38
11.43
11.68
11.68
1,422,400
Jun 8, 2026
11.92
12.26
11.77
11.89
11.89
1,448,900
Jun 5, 2026
12.05
12.35
11.67
11.89
11.89
1,550,900
Jun 4, 2026
11.80
12.22
11.72
11.97
11.97
1,286,400
Jun 3, 2026
11.76
11.89
11.44
11.60
11.60
1,322,800
Jun 2, 2026
11.88
12.26
11.78
11.94
11.94
1,712,600
Jun 1, 2026
12.00
12.44
11.65
11.93
11.93
2,378,800
May 29, 2026
12.17
12.38
11.90
12.16
12.16
2,712,200
May 28, 2026
12.16
12.23
11.76
11.99
11.99
1,593,200
May 27, 2026
12.60
12.82
12.26
12.27
12.27
2,091,300
May 26, 2026
12.46
13.07
12.40
12.60
12.60
2,097,400
May 22, 2026
11.78
12.44
11.76
12.42
12.42
1,916,600
May 21, 2026
11.70
11.98
11.55
11.96
11.96
1,993,200
May 20, 2026
11.52
12.18
11.39
12.01
12.01
2,521,900
May 19, 2026
12.00
12.03
11.54
11.57
11.57
3,391,000
May 18, 2026
0.003
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
12.44
12.82
12.00
12.04
12.04
1,825,800
May 15, 2026
12.68
12.68
12.02
12.10
12.09
1,640,200
May 14, 2026
12.10
12.95
12.10
12.42
12.41
2,686,800
May 13, 2026
12.80
12.99
12.01
12.13
12.12
3,372,900
May 12, 2026
13.19
13.30
12.56
12.82
12.81
3,440,200
May 11, 2026
13.70
14.09
13.25
13.32
13.31
5,095,100
May 8, 2026
12.80
13.98
12.31
13.88
13.87
8,129,500
May 7, 2026
13.32
14.61
12.07
12.94
12.93
16,474,900
May 6, 2026
17.00
17.96
16.71
17.46
17.45
3,274,200
May 5, 2026
16.18
16.73
15.97
16.68
16.67
2,345,900
May 4, 2026
15.68
16.20
15.59
15.93
15.92
2,436,000
May 1, 2026
15.45
15.75
15.21
15.64
15.63
2,453,900
Apr 30, 2026
14.18
15.69
14.07
15.43
15.42
4,802,300
Apr 29, 2026
15.00
15.14
14.32
14.40
14.39
3,372,400
Apr 28, 2026
15.84
15.94
14.90
15.05
15.04
3,477,900
Apr 27, 2026
16.02
16.50
15.73
15.89
15.88
3,247,000
Apr 24, 2026
16.37
16.41
15.56
16.06
16.05
2,629,800
Apr 23, 2026
16.11
16.52
15.48
16.36
16.35
4,208,900
Apr 22, 2026
16.40
16.63
15.81
16.20
16.19
4,179,500
Apr 21, 2026
16.92
16.96
16.19
16.27
16.26
3,599,200
Apr 20, 2026
16.77
17.10
16.30
16.71
16.70
3,139,600
Apr 17, 2026
16.59
17.22
16.19
17.12
17.11
3,754,000
Apr 16, 2026
16.61
16.74
16.04
16.33
16.32
2,755,900
Apr 15, 2026
16.81
17.03
16.21
16.46
16.45
3,078,400
Apr 14, 2026
16.60
17.11
16.47
16.78
16.77
3,460,500
Apr 13, 2026
15.96
16.43
15.92
16.39
16.38
2,495,600
Apr 10, 2026
16.45
16.71
16.03
16.19
16.18
2,614,200
Apr 9, 2026
16.71
16.96
16.26
16.39
16.38
2,963,500
Apr 8, 2026
16.46
17.58
16.46
16.88
16.87
3,439,600
Apr 7, 2026
17.13
17.44
15.48
16.18
16.17
4,415,700
Apr 6, 2026
17.11
17.48
16.93
17.26
17.25
3,842,800
Apr 2, 2026
16.27
17.39
16.21
17.37
17.36
2,552,300
Apr 1, 2026
17.32
17.60
16.87
17.08
17.07
2,553,800
Mar 31, 2026
16.45
17.17
16.22
17.10
17.09
3,904,000
Mar 30, 2026
16.26
16.54
15.84
16.20
16.19
3,078,200
Mar 27, 2026
17.05
17.20
16.03
16.06
16.05
3,479,300
Mar 26, 2026
18.17
18.46
17.17
17.31
17.30
3,043,500
Mar 25, 2026
18.53
18.83
18.35
18.48
18.47
3,293,900
Mar 24, 2026
17.39
18.49
17.07
18.42
18.41
5,726,300
Mar 23, 2026
17.34
17.86
17.20
17.65
17.64
5,901,200
Mar 20, 2026
17.44
17.52
16.81
17.06
17.05
31,616,100
Mar 19, 2026
17.32
17.50
17.00
17.29
17.28
6,030,300
Mar 18, 2026
17.69
18.19
17.61
17.74
17.73
7,037,700
Mar 17, 2026
16.95
17.32
16.68
17.28
17.27
5,546,400
Mar 16, 2026
16.88
17.25
16.61
16.83
16.82
5,290,700
Mar 13, 2026
17.68
17.92
16.41
16.51
16.50
7,129,900
Mar 12, 2026
18.79
19.02
17.13
17.55
17.54
11,354,600
Mar 11, 2026
19.64
20.05
18.93
19.74
19.73
3,694,800
Mar 10, 2026
20.53
20.66
19.75
19.81
19.80
3,809,200
Mar 9, 2026
20.33
21.11
20.13
20.65
20.64
4,851,200
Mar 6, 2026
22.00
22.14
20.11
20.33
20.32
3,820,000
Mar 5, 2026
23.15
23.62
22.68
23.02
23.01
5,215,500
Mar 4, 2026
22.39
23.67
22.04
23.50
23.49
3,576,200
Mar 3, 2026
21.89
22.46
21.20
22.11
22.10
3,086,300
Mar 2, 2026
22.22
23.06
22.00
22.54
22.53
3,030,500
Feb 27, 2026
22.61
23.28
21.90
22.45
22.44
4,791,100
Feb 26, 2026
23.27
24.02
22.14
23.12
23.11
6,744,100
Feb 25, 2026
22.93
23.70
22.54
23.03
23.02
4,092,000
Feb 24, 2026
22.87
22.91
22.06
22.69
22.68
2,908,800
Feb 23, 2026
22.67
22.91
22.15
22.59
22.58
2,859,800
Feb 20, 2026
22.53
23.12
22.53
22.87
22.86
2,024,200
Feb 19, 2026
23.35
23.66
22.17
22.52
22.51
2,489,500
Feb 18, 2026
23.50
24.30
23.44
23.51
23.50
2,383,400
Feb 17, 2026
24.51
24.73
23.69
24.11
24.10
1,928,100
Feb 13, 2026
0.003
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
24.65
25.12
24.21
24.63
24.62
2,164,300
Feb 12, 2026
24.90
25.66
24.23
24.69
24.68
1,792,400
Feb 11, 2026
25.17
25.28
24.42
24.98
24.96
2,177,600
Feb 10, 2026
25.50
25.65
24.81
24.85
24.83
1,993,300
Feb 9, 2026
24.51
25.49
24.00
25.32
25.30
1,790,900
Feb 6, 2026
23.61
25.25
23.50
24.46
24.45
2,737,300
Feb 5, 2026
22.00
23.08
21.79
23.05
23.04
2,791,600
Feb 4, 2026
23.46
23.61
21.60
22.14
22.13
2,296,600
Feb 3, 2026
24.55
24.82
23.13
23.53
23.52
2,304,000
Feb 2, 2026
23.27
24.34
23.00
24.07
24.06
1,765,600
Jan 30, 2026
24.16
24.42
22.88
23.57
23.56
2,078,700
Jan 29, 2026
24.31
24.40
23.60
24.27
24.26
1,547,400
Jan 28, 2026
24.92
25.15
23.94
24.03
24.02
1,930,400
Jan 27, 2026
25.14
25.15
24.13
24.50
24.49
1,578,800
Jan 26, 2026
25.11
25.32
24.49
24.84
24.82
1,453,100
Jan 23, 2026
25.06
25.93
24.09
25.05
25.03
847,900
Jan 22, 2026
24.70
25.98
24.56
25.15
25.13
2,595,200
Jan 21, 2026
26.04
26.50
24.98
25.68
25.66
2,563,100
Jan 20, 2026
24.87
26.32
24.28
26.00
25.98
4,665,500
Jan 16, 2026
25.25
25.95
24.88
25.12
25.10
2,513,000
Jan 15, 2026
23.74
25.51
23.51
25.25
25.23
9,104,100
Jan 14, 2026
21.19
23.71
21.15
23.41
23.40
4,067,100
Jan 13, 2026
20.62
21.61
20.55
21.43
21.42
1,543,400
Jan 12, 2026
21.75
22.45
20.15
20.79
20.78
1,680,500
Jan 9, 2026
21.75
23.60
21.67
22.17
22.16
1,662,800
Jan 8, 2026
19.61
21.45
19.51
21.41
21.40
1,874,500
Jan 7, 2026
19.81
20.08
19.32
19.66
19.65
759,600
Jan 6, 2026
19.10
19.92
19.10
19.88
19.87
769,200
Jan 5, 2026
18.69
19.43
18.64
19.39
19.38
909,600
Jan 2, 2026
19.41
19.58
18.38
18.67
18.66
975,900
Dec 31, 2025
19.39
19.52
19.13
19.28
19.27
1,166,300
Dec 30, 2025
19.37
19.44
19.16
19.23
19.22
402,200
Dec 29, 2025
19.44
19.66
19.19
19.39
19.38
405,600
Dec 26, 2025
19.61
19.73
19.35
19.52
19.51
463,300
Dec 24, 2025
19.42
19.60
19.33
19.52
19.51
314,800
Dec 23, 2025
19.24
19.49
19.02
19.39
19.38
928,600
Dec 22, 2025
19.68
19.69
19.18
19.24
19.23
588,100
Dec 19, 2025
19.50
20.01
19.50
19.58
19.57
4,592,800
Dec 18, 2025
19.58
19.92
19.45
19.49
19.48
1,149,400
Dec 17, 2025
19.52
19.78
19.18
19.30
19.29
1,123,900
Dec 16, 2025
19.80
20.09
19.28
19.53
19.52
1,149,900
Dec 15, 2025
20.19
20.27
19.59
19.64
19.63
1,407,900
Dec 12, 2025
20.39
21.04
20.04
20.22
20.21
860,000
Dec 11, 2025
20.25
20.76
20.09
20.47
20.46
748,500
Dec 10, 2025
20.30
20.58
19.75
20.27
20.26
1,107,000
Dec 9, 2025
20.24
20.62
20.24
20.31
20.30
756,200
Dec 8, 2025
20.87
20.87
20.31
20.36
20.35
833,500
Dec 5, 2025
20.44
20.75
20.09
20.53
20.52
708,000
Dec 4, 2025
19.75
20.45
19.74
20.39
20.38
730,500
Dec 3, 2025
19.75
19.99
19.53
19.77
19.76
748,900
Dec 2, 2025
19.62
20.30
19.50
19.82
19.81
986,600
Dec 1, 2025
19.41
19.67
19.26
19.55
19.54
690,000
Nov 28, 2025
19.52
19.91
19.27
19.87
19.86
348,900
Nov 26, 2025
19.44
19.82
19.38
19.47
19.46
1,132,100
Nov 25, 2025
19.08
19.59
18.84
19.54
19.53
1,187,400
Nov 24, 2025
18.38
19.14
17.96
19.04
19.03
1,082,200
Nov 21, 2025
18.32
18.53
17.80
18.18
18.17
887,100
Nov 20, 2025
19.41
19.79
18.16
18.22
18.21
790,800
Nov 19, 2025
19.22
19.43
18.71
19.03
19.02
914,200
Nov 18, 2025
19.00
19.61
18.79
19.40
19.39
866,400
Nov 17, 2025
20.19
20.47
18.90
19.08
19.07
1,381,400
Nov 14, 2025
19.24
20.67
19.24
20.41
20.40
1,001,700
Nov 13, 2025
21.03
21.19
19.85
19.86
19.85
949,000
Nov 12, 2025
21.20
21.40
20.75
21.13
21.12
1,210,300
Nov 11, 2025
20.89
21.25
20.42
20.82
20.81
1,325,700
Nov 10, 2025
20.88
21.27
20.73
21.01
21.00
684,400
