GRPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	109.01	109.76	108.38	109.13	109.13	0.39%	7,739
Jun 26, 2025	107.28	108.70	107.28	108.70	108.70	1.74%	10,875
Jun 25, 2025	108.14	108.14	106.84	106.84	106.84	-1.07%	6,520
Jun 24, 2025	107.43	108.50	107.43	108.00	108.00	1.18%	14,013
Jun 23, 2025	106.68	107.36	105.54	106.74	106.74	-0.86%	9,931
Jun 20, 2025	108.65	108.65	107.37	107.67	107.18	0.09%	6,379
Jun 18, 2025	107.78	108.41	107.54	107.57	107.08	-0.07%	13,593
Jun 17, 2025	107.62	108.28	107.36	107.64	107.15	-0.31%	13,136
Jun 16, 2025	107.91	108.57	107.85	107.98	107.49	1.09%	9,674
Jun 13, 2025	107.39	108.01	106.82	106.82	106.33	-1.10%	13,343
Jun 12, 2025	107.47	108.05	107.20	108.01	107.52	0.17%	18,508
Jun 11, 2025	108.69	108.89	107.83	107.83	107.34	-0.19%	12,194
Jun 10, 2025	108.04	108.96	107.94	108.04	107.55	0.69%	17,880
Jun 9, 2025	107.04	108.13	106.90	107.30	106.81	0.83%	21,699
Jun 6, 2025	106.43	106.84	106.03	106.42	105.94	1.37%	9,805
Jun 5, 2025	105.12	106.21	104.72	104.98	104.50	-0.58%	25,611
Jun 4, 2025	106.18	106.78	105.59	105.59	105.11	-0.75%	10,882
Jun 3, 2025	104.65	106.46	104.43	106.39	105.91	1.94%	83,923
Jun 2, 2025	104.50	104.50	103.53	104.37	103.90	0.10%	16,391
May 30, 2025	104.27	104.82	103.56	104.27	103.80	-0.39%	18,431
May 29, 2025	105.14	105.14	103.88	104.68	104.20	0.52%	7,110
May 28, 2025	106.09	106.09	104.14	104.14	103.67	-1.49%	5,817
May 27, 2025	104.64	105.92	103.97	105.72	105.24	2.33%	31,103
May 23, 2025	101.93	103.78	101.93	103.31	102.84	-0.40%	14,999
May 22, 2025	104.00	104.46	103.10	103.72	103.25	-0.66%	13,129
May 21, 2025	105.94	106.08	104.15	104.41	103.94	-2.33%	31,468
May 20, 2025	107.15	107.53	106.04	106.90	106.41	-0.34%	11,700
May 19, 2025	106.91	107.48	106.86	107.26	106.77	-0.92%	22,835
May 16, 2025	107.63	108.35	107.24	108.26	107.77	0.92%	13,816
May 15, 2025	107.00	107.61	106.50	107.27	106.78	-0.27%	8,116
May 14, 2025	107.98	108.44	107.56	107.56	107.07	-0.77%	18,638
May 13, 2025	108.13	108.70	107.79	108.39	107.90	0.35%	36,423
May 12, 2025	108.17	108.56	107.04	108.01	107.52	3.81%	27,236
May 9, 2025	104.09	104.51	103.82	104.04	103.57	0.38%	16,557
May 8, 2025	103.15	104.67	102.61	103.65	103.18	1.50%	21,567
May 7, 2025	102.18	102.61	101.42	102.12	101.66	-0.24%	117,117
May 6, 2025	102.36	103.27	101.97	102.37	101.90	-0.88%	14,148
May 5, 2025	102.67	104.23	102.67	103.27	102.80	-0.08%	15,699
May 2, 2025	102.36	103.67	102.16	103.35	102.88	2.27%	33,367
May 1, 2025	100.62	102.13	100.62	101.06	100.60	0.81%	16,199
Apr 30, 2025	99.44	100.24	98.39	100.24	99.78	-0.82%	11,306
Apr 29, 2025	100.37	101.47	99.94	101.07	100.61	-0.11%	14,455
Apr 28, 2025	100.95	101.75	99.92	101.18	100.72	0.49%	21,716
Apr 25, 2025	100.31	100.97	99.93	100.69	100.23	-0.72%	14,406
Apr 24, 2025	99.45	101.42	98.91	101.42	100.96	2.22%	14,116
Apr 23, 2025	100.64	102.40	98.86	99.21	98.76	1.18%	21,405
Apr 22, 2025	96.84	98.34	96.63	98.06	97.61	2.59%	54,856
Apr 21, 2025	96.96	96.96	94.65	95.58	95.15	-2.24%	16,036
Apr 17, 2025	96.81	98.46	96.81	97.77	97.33	1.26%	19,469
Apr 16, 2025	96.65	97.81	95.18	96.55	96.11	-0.46%	78,278