GPGI, Inc.
GPGINYSEIndustrials● Active
$12.11
+$0.22(+1.85%)
Market Cap$3.5B
P/E Ratio—
52W High$26.78
52W Low$11.385
GPGI, Inc.（GPGI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gpgi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$26.78
Nov 3, 2025
-54.7% from here
5-Year Low5Y
$3.54
Dec 9, 2022
+242.7% from low
IPO Priceadj.
$8.20
Nov 19, 2020
+47.9% since IPO
1 Year Ago
$13.92
Jun 9, 2025
-12.9% in 1Y
5 Years Ago
$8.38
Jun 8, 2021
+44.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GPGI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.92 | $12.26 | $11.78 | $12.13 | $12.13 | 433K | +1.76% |
| Jun 5, 2026 | $12.05 | $12.35 | $11.67 | $11.89 | $11.89 | 1.6M | -1.33% |
| Jun 4, 2026 | $11.80 | $12.22 | $11.72 | $11.97 | $11.97 | 1.3M | +1.44% |
| Jun 3, 2026 | $11.76 | $11.89 | $11.44 | $11.60 | $11.60 | 1.3M | -1.36% |
| Jun 2, 2026 | $11.88 | $12.26 | $11.78 | $11.94 | $11.94 | 1.7M | +0.51% |
| Jun 1, 2026 | $12.00 | $12.44 | $11.65 | $11.93 | $11.93 | 2.4M | -0.58% |
| May 29, 2026 | $12.17 | $12.38 | $11.90 | $12.16 | $12.16 | 2.7M | -0.08% |
| May 28, 2026 | $12.16 | $12.24 | $11.76 | $11.99 | $11.99 | 1.6M | -1.40% |
| May 27, 2026 | $12.60 | $12.82 | $12.26 | $12.27 | $12.27 | 2.1M | -2.62% |
| May 26, 2026 | $12.46 | $13.07 | $12.40 | $12.60 | $12.60 | 2.1M | +1.12% |
| May 22, 2026 | $11.78 | $12.44 | $11.76 | $12.42 | $12.42 | 1.9M | +5.43% |
| May 21, 2026 | $11.70 | $11.98 | $11.55 | $11.96 | $11.96 | 2.0M | +2.22% |
| May 20, 2026 | $11.52 | $12.18 | $11.39 | $12.01 | $12.01 | 2.5M | +4.25% |
| May 19, 2026 | $12.00 | $12.04 | $11.54 | $11.57 | $11.57 | 3.4M | -3.58% |
| May 18, 2026 | $12.44 | $12.82 | $12.00 | $12.04 | $12.04 | 1.8M | -3.22% |
| May 15, 2026 | $12.68 | $12.68 | $12.02 | $12.10 | $12.10 | 1.6M | -4.57% |
| May 14, 2026 | $12.10 | $12.95 | $12.10 | $12.42 | $12.42 | 2.7M | +2.64% |
| May 13, 2026 | $12.80 | $12.99 | $12.01 | $12.13 | $12.13 | 3.4M | -5.23% |
| May 12, 2026 | $13.19 | $13.30 | $12.56 | $12.82 | $12.82 | 3.4M | -2.81% |
| May 11, 2026 | $13.70 | $14.09 | $13.25 | $13.32 | $13.32 | 5.1M | -2.77% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GPGI
Jan 1 → Dec 31 · 6 years2026-37.5%$19.41 → $12.13
-37.5%
2025+51.5%$12.73 → $19.28
+51.5%
2024+183.5%$4.49 → $12.73
+183.5%
2023+9.5%$4.10 → $4.49
+9.5%
2022-40.3%$6.83 → $4.08
-40.3%
2021-18.4%$8.36 → $6.82
-18.4%
Best Year2024 · +183.5%
Worst Year2022 · -40.3%
Positive Years3 / 6
Avg Annual Return+24.7%
6Y Total Return+45.1%
6Y CAGR~+6.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in GPGI?
If you invested $1,000 in GPGI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,479
Total Return+47.9%
CAGR~+6.7% / yr
Profit+$479
Based on Nov 19, 2020 · $8.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
GPGI, Inc.（GPGI）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $12.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GPGI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GPGI 历史股价FMP 日线复权 OHLCV