GPGI Stock Price History
NYSE: GPGIFinanceFinance: Consumer ServicesUSD
12.60+0.20 (+1.61%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GPGI price history at a glance
The price history for GPGI (GPGI) on this page begins on November 16, 2020, when the stock closed at $8.19; it most recently closed at $12.60 on October 5, 2026. The highest price in this record is $26.78, reached on November 3, 2025; the latest close is 52.9% below that peak. Across the 5 complete calendar years in the table, GPGI finished higher in 3 and lower in 2. Its best year was 2024 (+193.0%) and its worst was 2022 (-40.2%).
Over roughly 6 years the share price changed +53.9%, a 7.6% compound annual price return (excluding dividends). In the last 12 months alone, GPGI has lost 37.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $26.78
- Date of high
- Nov 3, 2025
- Low since 2020
- $3.54
- Date of low
- Dec 5, 2022
- 52-week high
- $26.78
- 52-week low
- $11.17
- Last close
- $12.60
GPGI returns
1 week
-2.33%
1 month
-5.76%
3 months
-13.64%
6 months
-22.17%
Year to date
-34.65%
1 year
-37.93%
3 years
+142.73%
5 years
+49.61%
GPGI price return, excluding dividends.
GPGI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.60 | -32.51% |
| 2025 | 18.67 | +42.09% |
| 2024 | 13.14 | +192.96% |
| 2023 | 4.49 | +9.98% |
| 2022 | 4.08 | -40.19% |
| 2021 | 6.82 | -18.79% |
| 2020* | 8.40 | +2.53% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
GPGI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.46 | 12.60 | 12.17 | 12.60 | +1.61% | |
| 12.65 | 12.76 | 12.10 | 12.40 | -3.13% | |
| 13.00 | 12.96 | 12.32 | 12.80 | -2.81% | |
| 12.98 | 13.41 | 12.80 | 13.17 | +1.46% | |
| 12.85 | 13.18 | 12.61 | 12.98 | +0.62% | |
| 12.49 | 13.05 | 12.39 | 12.90 | +7.05% | |
| 11.78 | 12.39 | 11.55 | 12.05 | +1.52% | |
| 11.82 | 12.08 | 11.64 | 11.87 | +0.85% | |
| 11.74 | 12.10 | 11.49 | 11.77 | +1.20% | |
| 11.44 | 11.69 | 11.17 | 11.63 | +0.17% | |
| 11.98 | 12.13 | 11.59 | 11.61 | -2.68% | |
| 11.96 | 12.16 | 11.69 | 11.93 | -0.91% | |
| 12.85 | 12.85 | 11.94 | 12.04 | -4.44% | |
| 12.66 | 12.77 | 12.32 | 12.60 | +1.69% | |
| 12.33 | 12.56 | 12.03 | 12.39 | +3.42% | |
| 12.36 | 12.68 | 11.90 | 11.98 | -2.92% | |
| 12.25 | 12.49 | 11.99 | 12.34 | +3.52% | |
| 12.52 | 12.58 | 11.68 | 11.92 | -3.64% | |
| 12.95 | 13.18 | 12.11 | 12.37 | -4.70% | |
| 13.18 | 13.23 | 12.68 | 12.98 | -2.41% | |
| 13.19 | 13.45 | 12.99 | 13.30 | +3.10% | |
| 13.12 | 13.50 | 12.82 | 12.90 | -3.52% | |
| 13.85 | 13.95 | 13.25 | 13.37 | -3.81% | |
| 13.69 | 14.06 | 13.50 | 13.90 | +1.98% | |
| 14.20 | 14.20 | 13.34 | 13.63 | -2.36% | |
| 14.46 | 14.54 | 13.70 | 13.96 | -2.04% | |
| 13.09 | 14.38 | 13.06 | 14.25 | +8.86% | |
| 12.92 | 13.22 | 12.69 | 13.09 | -0.98% | |
| 13.19 | 13.54 | 13.11 | 13.22 | -0.23% | |
| 13.34 | 13.58 | 13.10 | 13.25 | -0.08% | |
| 13.53 | 13.88 | 13.25 | 13.26 | -2.14% | |
| 13.30 | 13.69 | 13.17 | 13.55 | -0.29% | |
| 13.25 | 13.69 | 12.96 | 13.59 | +4.06% | |
| 12.88 | 13.07 | 12.61 | 13.06 | +2.11% | |
| 12.90 | 13.03 | 12.36 | 12.79 | 0.00% | |
| 12.96 | 13.28 | 12.74 | 12.79 | -2.07% | |
| 12.67 | 13.19 | 12.67 | 13.06 | +4.31% | |
| 12.92 | 13.03 | 12.48 | 12.52 | -5.08% | |
| 12.83 | 13.21 | 12.61 | 13.19 | +3.21% | |
| 12.85 | 13.06 | 12.55 | 12.78 | -1.08% | |
| 13.41 | 13.60 | 12.92 | 12.92 | -2.71% | |
| 14.80 | 14.80 | 13.16 | 13.28 | -6.28% | |
| 14.39 | 14.68 | 14.08 | 14.17 | -1.25% | |
| 14.98 | 14.98 | 14.24 | 14.35 | -4.27% | |
| 15.52 | 15.52 | 14.71 | 14.99 | +0.07% | |
| 15.60 | 15.64 | 14.67 | 14.98 | -1.58% | |
| 15.77 | 15.77 | 15.05 | 15.22 | -2.56% | |
| 14.99 | 15.79 | 14.92 | 15.62 | +5.75% | |
| 13.72 | 14.91 | 13.28 | 14.77 | +11.89% | |
| 13.29 | 13.66 | 13.05 | 13.20 | -2.00% | |
| 13.54 | 13.96 | 13.15 | 13.47 | +0.97% | |
| 14.31 | 14.87 | 13.23 | 13.34 | -8.50% | |
| 14.07 | 14.60 | 13.72 | 14.58 | +2.68% | |
| 14.44 | 14.70 | 14.16 | 14.20 | +1.28% | |
| 14.12 | 14.50 | 13.90 | 14.02 | -0.36% | |
| 13.86 | 14.23 | 13.65 | 14.07 | -1.33% | |
| 14.50 | 14.85 | 14.25 | 14.26 | -2.99% | |
| 14.62 | 15.04 | 14.49 | 14.70 | +1.45% | |
| 14.68 | 14.89 | 14.14 | 14.49 | -0.14% | |
| 14.34 | 15.07 | 14.29 | 14.51 | -2.68% | |
| 14.82 | 14.97 | 14.50 | 14.91 | -0.93% | |
| 14.80 | 15.19 | 14.52 | 15.05 | +2.73% | |
| 14.46 | 14.73 | 14.29 | 14.65 | +2.73% | |
| 14.42 | 14.71 | 14.11 | 14.26 | -2.26% | |
| 14.75 | 14.89 | 14.43 | 14.59 | -2.54% | |
| 14.76 | 15.25 | 14.46 | 14.97 | +2.53% | |
| 15.53 | 15.65 | 14.16 | 14.60 | -7.77% | |
| 16.91 | 17.25 | 15.80 | 15.83 | -6.88% | |
| 16.78 | 17.33 | 16.58 | 17.00 | +1.49% | |
| 16.64 | 17.20 | 16.37 | 16.75 | +0.72% | |
| 15.92 | 16.73 | 15.58 | 16.63 | +4.92% | |
| 15.48 | 15.97 | 15.37 | 15.85 | +1.99% | |
| 15.01 | 15.54 | 14.71 | 15.54 | +3.19% | |
| 14.36 | 15.29 | 14.29 | 15.06 | +4.01% | |
| 14.49 | 14.93 | 14.24 | 14.48 | +1.69% | |
| 14.33 | 14.91 | 14.13 | 14.24 | -1.79% | |
| 14.16 | 14.88 | 14.00 | 14.50 | +1.12% | |
| 14.51 | 14.69 | 14.18 | 14.34 | -0.55% | |
| 14.25 | 14.74 | 14.15 | 14.42 | +2.12% | |
| 14.19 | 14.69 | 14.00 | 14.12 | +0.71% | |
| 14.57 | 14.88 | 13.95 | 14.02 | -3.77% | |
| 13.85 | 14.75 | 13.68 | 14.57 | +13.83% | |
| 12.24 | 12.94 | 12.06 | 12.80 | +5.26% | |
| 11.56 | 12.17 | 11.30 | 12.16 | +5.56% | |
| 11.55 | 11.84 | 11.22 | 11.52 | -1.37% | |
| 12.00 | 12.38 | 11.43 | 11.68 | -1.77% | |
| 11.92 | 12.26 | 11.78 | 11.89 | 0.00% | |
| 12.05 | 12.35 | 11.67 | 11.89 | -0.67% | |
| 11.80 | 12.22 | 11.72 | 11.97 | +3.19% | |
| 11.76 | 11.89 | 11.44 | 11.60 | -2.85% | |
| 11.88 | 12.26 | 11.78 | 11.94 | +0.08% | |
| 12.00 | 12.44 | 11.65 | 11.93 | -1.89% | |
| 12.17 | 12.38 | 11.90 | 12.16 | +1.42% | |
| 12.16 | 12.24 | 11.76 | 11.99 | -2.28% | |
| 12.60 | 12.82 | 12.26 | 12.27 | -2.62% | |
| 12.46 | 13.07 | 12.40 | 12.60 | +1.45% | |
| 11.78 | 12.44 | 11.76 | 12.42 | +3.85% | |
| 11.70 | 11.98 | 11.55 | 11.96 | -0.42% | |
| 11.52 | 12.18 | 11.39 | 12.01 | +3.80% | |
| 12.00 | 12.04 | 11.54 | 11.57 | -3.90% | |
| 12.44 | 12.82 | 12.00 | 12.04 | -0.50% | |
| 12.68 | 12.68 | 12.02 | 12.10 | -2.58% | |
| 12.10 | 12.95 | 12.10 | 12.42 | +2.39% | |
| 12.80 | 12.99 | 12.01 | 12.13 | -5.38% | |
| 13.19 | 13.30 | 12.56 | 12.82 | -3.75% | |
| 13.70 | 14.09 | 13.25 | 13.32 | -4.03% | |
| 12.80 | 13.98 | 12.31 | 13.88 | +7.26% | |
| 13.33 | 14.61 | 12.07 | 12.94 | -25.89% | |
| 17.00 | 17.96 | 16.71 | 17.46 | +4.68% | |
| 16.18 | 16.73 | 15.97 | 16.68 | +4.71% | |
| 15.68 | 16.20 | 15.59 | 15.93 | +1.85% | |
| 15.45 | 15.75 | 15.21 | 15.64 | +1.36% | |
| 14.18 | 15.69 | 14.07 | 15.43 | +7.15% | |
| 15.00 | 15.14 | 14.32 | 14.40 | -4.32% | |
| 15.84 | 15.94 | 14.90 | 15.05 | -5.29% | |
| 16.02 | 16.50 | 15.73 | 15.89 | -1.06% | |
| 16.37 | 16.41 | 15.56 | 16.06 | -1.83% | |
| 16.11 | 16.52 | 15.48 | 16.36 | +0.99% | |
| 16.40 | 16.63 | 15.81 | 16.20 | -0.43% | |
| 16.92 | 16.96 | 16.19 | 16.27 | -2.63% | |
| 16.77 | 17.10 | 16.30 | 16.71 | -2.39% | |
| 16.59 | 17.22 | 16.19 | 17.12 | +4.84% | |
| 16.61 | 16.74 | 16.04 | 16.33 | -0.79% | |
| 16.81 | 17.03 | 16.21 | 16.46 | -1.91% | |
| 16.60 | 17.11 | 16.47 | 16.78 | +2.38% | |
| 15.96 | 16.43 | 15.92 | 16.39 | +1.24% | |
| 16.45 | 16.71 | 16.03 | 16.19 | -1.22% | |
| 16.71 | 16.96 | 16.26 | 16.39 | -2.90% | |
| 16.46 | 17.58 | 16.46 | 16.88 | +4.33% | |
| 17.13 | 17.44 | 15.48 | 16.18 | -6.26% | |
| 17.11 | 17.48 | 16.93 | 17.26 | -0.63% | |
| 16.27 | 17.39 | 16.21 | 17.37 | +1.70% | |
| 17.32 | 17.60 | 16.87 | 17.08 | -0.12% | |
| 16.45 | 17.17 | 16.22 | 17.10 | +5.56% | |
| 16.26 | 16.54 | 15.84 | 16.20 | +0.87% | |
| 17.05 | 17.20 | 16.03 | 16.06 | -7.22% | |
| 18.17 | 18.46 | 17.18 | 17.31 | -6.33% | |
| 18.53 | 18.83 | 18.35 | 18.48 | +0.33% | |
| 17.39 | 18.49 | 17.07 | 18.42 | +4.36% | |
| 17.34 | 17.86 | 17.20 | 17.65 | +3.46% | |
| 17.44 | 17.53 | 16.81 | 17.06 | -1.33% | |
| 17.32 | 17.50 | 17.00 | 17.29 | -2.54% | |
| 17.69 | 18.19 | 17.61 | 17.74 | +2.66% | |
| 16.95 | 17.32 | 16.68 | 17.28 | +2.67% | |
| 16.88 | 17.26 | 16.61 | 16.83 | +1.94% | |
| 17.68 | 17.92 | 16.41 | 16.51 | -5.93% | |
| 18.79 | 19.02 | 17.13 | 17.55 | -11.09% | |
| 19.64 | 20.05 | 18.93 | 19.74 | -0.35% | |
| 20.53 | 20.66 | 19.75 | 19.81 | -4.07% | |
| 20.33 | 21.11 | 20.13 | 20.65 | +1.57% | |
| 22.00 | 22.14 | 20.11 | 20.33 | -11.69% | |
| 23.15 | 23.62 | 22.68 | 23.02 | -2.04% | |
| 22.39 | 23.67 | 22.04 | 23.50 | +6.29% | |
| 21.89 | 22.46 | 21.20 | 22.11 | -1.91% | |
| 22.22 | 23.06 | 22.00 | 22.54 | +0.40% | |
| 22.61 | 23.29 | 21.90 | 22.45 | -2.90% | |
| 23.27 | 24.02 | 22.14 | 23.12 | +0.39% | |
| 22.93 | 23.70 | 22.54 | 23.03 | +1.50% | |
| 22.87 | 22.91 | 22.06 | 22.69 | +0.44% | |
| 22.67 | 22.91 | 22.15 | 22.59 | -1.22% | |
| 22.53 | 23.12 | 22.53 | 22.87 | +1.55% | |
| 23.35 | 23.66 | 22.17 | 22.52 | -4.21% | |
| 23.50 | 24.30 | 23.44 | 23.51 | -2.49% | |
| 24.51 | 24.73 | 23.69 | 24.11 | -2.11% | |
| 24.65 | 25.12 | 24.21 | 24.63 | -0.24% | |
| 24.90 | 25.66 | 24.23 | 24.69 | -1.16% | |
| 25.17 | 25.28 | 24.42 | 24.98 | +0.52% | |
| 25.50 | 25.65 | 24.81 | 24.85 | -1.86% | |
| 24.51 | 25.49 | 24.00 | 25.32 | +3.52% | |
| 23.61 | 25.25 | 23.51 | 24.46 | +6.12% | |
| 22.00 | 23.08 | 21.79 | 23.05 | +4.11% | |
| 23.46 | 23.61 | 21.60 | 22.14 | -5.91% | |
| 24.55 | 24.82 | 23.13 | 23.53 | -2.24% | |
| 23.27 | 24.34 | 23.00 | 24.07 | +2.12% | |
| 24.16 | 24.42 | 22.88 | 23.57 | -2.88% | |
| 24.31 | 24.40 | 23.60 | 24.27 | +1.00% | |
| 24.92 | 25.15 | 23.94 | 24.03 | -1.92% | |
| 25.14 | 25.15 | 24.13 | 24.50 | -1.37% | |
| 25.11 | 25.32 | 24.49 | 24.84 | -0.84% | |
| 25.06 | 25.93 | 24.09 | 25.05 | -0.40% | |
| 24.70 | 25.98 | 24.56 | 25.15 | -2.06% | |
| 26.04 | 26.50 | 24.98 | 25.68 | -1.23% | |
| 24.87 | 26.32 | 24.28 | 26.00 | +3.50% | |
| 25.25 | 25.95 | 24.88 | 25.12 | -0.51% | |
| 23.74 | 25.51 | 23.51 | 25.25 | +7.86% | |
| 21.19 | 23.71 | 21.15 | 23.41 | +9.24% | |
| 20.62 | 21.62 | 20.55 | 21.43 | +3.08% | |
| 21.75 | 22.45 | 20.15 | 20.79 | -6.22% | |
| 21.75 | 23.60 | 21.67 | 22.17 | +3.55% | |
| 19.61 | 21.45 | 19.52 | 21.41 | +8.90% | |
| 19.81 | 20.08 | 19.32 | 19.66 | -1.11% | |
| 19.10 | 19.92 | 19.10 | 19.88 | +2.53% | |
| 18.69 | 19.43 | 18.64 | 19.39 | +3.86% | |
| 19.41 | 19.59 | 18.38 | 18.67 | -3.16% | |
| 19.39 | 19.52 | 19.13 | 19.28 | +0.26% | |
| 19.37 | 19.44 | 19.16 | 19.23 | -0.83% | |
| 19.44 | 19.66 | 19.19 | 19.39 | -0.67% | |
| 19.61 | 19.73 | 19.35 | 19.52 | 0.00% | |
| 19.42 | 19.60 | 19.33 | 19.52 | +0.67% | |
| 19.24 | 19.49 | 19.02 | 19.39 | +0.78% | |
| 19.68 | 19.69 | 19.18 | 19.24 | -1.74% | |
| 19.50 | 20.01 | 19.50 | 19.58 | +0.46% | |
| 19.58 | 19.92 | 19.45 | 19.49 | +0.98% | |
| 19.52 | 19.78 | 19.18 | 19.30 | -1.18% | |
| 19.80 | 20.10 | 19.28 | 19.53 | -0.56% | |
| 20.19 | 20.27 | 19.59 | 19.64 | -2.87% | |
| 20.39 | 21.04 | 20.04 | 20.22 | -1.22% | |
| 20.25 | 20.76 | 20.09 | 20.47 | +0.99% | |
| 20.30 | 20.59 | 19.76 | 20.27 | -0.20% | |
| 20.24 | 20.62 | 20.24 | 20.31 | -0.25% | |
| 20.87 | 20.87 | 20.31 | 20.36 | -0.83% | |
| 20.44 | 20.75 | 20.09 | 20.53 | +0.69% | |
| 19.75 | 20.46 | 19.74 | 20.39 | +3.14% | |
| 19.75 | 19.99 | 19.53 | 19.77 | -0.25% | |
| 19.62 | 20.30 | 19.50 | 19.82 | +1.38% | |
| 19.41 | 19.67 | 19.26 | 19.55 | -1.61% | |
| 19.52 | 19.91 | 19.27 | 19.87 | +2.05% | |
| 19.44 | 19.82 | 19.38 | 19.47 | -0.36% | |
| 19.08 | 19.59 | 18.84 | 19.54 | +2.63% | |
| 18.38 | 19.14 | 17.96 | 19.04 | +4.73% | |
| 18.32 | 18.53 | 17.80 | 18.18 | -0.22% | |
| 19.41 | 19.79 | 18.16 | 18.22 | -4.26% | |
| 19.22 | 19.43 | 18.71 | 19.03 | -1.91% | |
| 19.00 | 19.61 | 18.79 | 19.40 | +1.68% | |
| 20.19 | 20.47 | 18.90 | 19.08 | -6.52% | |
| 19.24 | 20.67 | 19.24 | 20.41 | +2.77% | |
| 21.03 | 21.19 | 19.85 | 19.86 | -6.01% | |
| 21.20 | 21.40 | 20.75 | 21.13 | +1.49% | |
| 20.89 | 21.25 | 20.42 | 20.82 | -0.90% | |
| 20.88 | 21.27 | 20.73 | 21.01 | +1.50% | |
| 21.08 | 21.20 | 20.57 | 20.70 | -2.31% | |
| 22.28 | 22.55 | 21.07 | 21.19 | -4.03% | |
| 21.14 | 22.45 | 21.14 | 22.08 | +4.45% | |
| 20.48 | 22.30 | 19.85 | 21.14 | +2.92% | |
| 23.01 | 26.78 | 19.65 | 20.54 | +3.42% | |
| 19.66 | 19.94 | 19.57 | 19.86 | +1.48% | |
| 19.86 | 20.04 | 19.43 | 19.57 | -1.16% | |
| 20.39 | 20.74 | 19.58 | 19.80 | -4.07% | |
| 20.29 | 20.65 | 20.09 | 20.64 | +2.08% | |
| 20.70 | 20.96 | 20.10 | 20.22 | -1.80% | |
| 20.89 | 21.16 | 20.58 | 20.59 | -0.15% | |
| 19.94 | 20.74 | 19.63 | 20.62 | +4.56% | |
| 19.73 | 19.99 | 19.29 | 19.72 | 0.00% | |
| 19.77 | 20.19 | 19.56 | 19.72 | -1.20% | |
| 19.74 | 20.14 | 19.54 | 19.96 | +1.84% | |
| 19.36 | 19.73 | 19.07 | 19.60 | +0.82% | |
| 20.52 | 20.52 | 19.43 | 19.44 | -5.12% | |
| 20.69 | 20.89 | 20.49 | 20.49 | +0.20% | |
| 19.67 | 20.51 | 19.52 | 20.45 | +2.87% | |
| 19.88 | 20.14 | 19.60 | 19.88 | +1.69% | |
| 19.85 | 20.45 | 19.44 | 19.55 | -3.69% | |
| 20.31 | 20.37 | 19.81 | 20.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GPGI chart for longer ranges.