Gambol Pet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	67.50	67.50	66.00	67.42	67.42	-	1,525,287
Dec 4, 2025	68.36	68.70	67.31	67.42	67.42	-1.38%	1,307,648
Dec 3, 2025	69.45	69.49	68.20	68.36	68.36	-1.14%	1,387,020
Dec 2, 2025	69.54	69.54	68.77	69.15	69.15	-0.56%	1,078,369
Dec 1, 2025	68.78	69.72	68.30	69.54	69.54	1.10%	2,231,385
Nov 28, 2025	68.34	69.10	67.77	68.78	68.78	0.56%	2,077,057
Nov 27, 2025	68.89	70.62	68.30	68.40	68.40	-0.09%	2,073,891
Nov 26, 2025	68.30	69.98	68.20	68.46	68.46	0.23%	1,729,128
Nov 25, 2025	67.87	68.87	67.30	68.30	68.30	0.72%	2,162,637
Nov 24, 2025	67.17	68.32	66.66	67.81	67.81	0.97%	2,420,222
Nov 21, 2025	68.97	69.59	67.15	67.16	67.16	-3.03%	2,805,896
Nov 20, 2025	71.21	71.49	69.02	69.26	69.26	-2.79%	2,817,994
Nov 19, 2025	71.94	72.48	71.04	71.25	71.25	-0.90%	1,605,935
Nov 18, 2025	72.54	72.54	71.51	71.90	71.90	-0.99%	2,071,673
Nov 17, 2025	72.01	73.50	71.76	72.62	72.62	0.54%	3,300,093
Nov 14, 2025	71.53	73.32	71.50	72.23	72.23	-0.03%	3,924,300
Nov 13, 2025	75.39	76.00	71.50	72.25	72.25	-5.00%	7,964,913
Nov 12, 2025	77.91	78.60	76.05	76.05	76.05	-2.34%	2,554,195
Nov 11, 2025	76.88	78.09	76.26	77.87	77.87	0.61%	2,738,322
Nov 10, 2025	75.47	78.18	75.08	77.40	77.40	1.84%	3,735,081
Nov 7, 2025	73.90	77.61	73.69	76.00	76.00	2.29%	5,791,757
Nov 6, 2025	73.75	74.65	72.62	74.30	74.30	0.75%	3,895,973
Nov 5, 2025	71.07	74.70	71.03	73.75	73.75	2.80%	5,108,673
Nov 4, 2025	73.10	73.50	71.00	71.74	71.74	-1.86%	2,382,570
Nov 3, 2025	72.73	73.25	71.64	73.10	73.10	0.51%	2,679,200
Oct 31, 2025	72.07	73.08	71.54	72.73	72.73	1.20%	2,878,901
Oct 30, 2025	73.22	73.57	71.80	71.87	71.87	-2.12%	3,312,490
Oct 29, 2025	72.42	73.58	71.13	73.43	73.43	1.12%	3,941,805
Oct 28, 2025	70.43	73.15	70.17	72.62	72.62	3.04%	6,481,771
Oct 27, 2025	72.07	72.53	70.34	70.48	70.48	-2.04%	6,400,437
Oct 24, 2025	73.25	74.00	71.38	71.95	71.95	-1.77%	7,325,966
Oct 23, 2025	81.40	81.40	72.20	73.25	73.25	-14.42%	10,995,780
Oct 22, 2025	88.67	88.99	85.26	85.59	85.59	-3.98%	3,486,713
Oct 21, 2025	88.74	89.50	87.27	89.14	89.14	0.45%	1,964,023
Oct 20, 2025	90.61	91.37	87.76	88.74	88.74	-2.12%	2,352,198
Oct 17, 2025	92.70	93.00	90.50	90.66	90.66	-2.20%	1,956,409
Oct 16, 2025	94.35	95.18	92.50	92.70	92.70	-1.90%	1,333,009
Oct 15, 2025	91.52	95.49	90.69	94.50	94.50	3.28%	2,915,191
Oct 14, 2025	93.94	94.15	91.00	91.50	91.50	-3.17%	2,677,486
Oct 13, 2025	91.98	95.50	91.75	94.50	94.50	0.71%	1,731,338
Oct 10, 2025	92.20	95.50	92.01	93.83	93.83	1.02%	2,229,945
Oct 9, 2025	93.23	93.70	89.55	92.88	92.88	-1.12%	2,102,771
Sep 30, 2025	92.65	95.29	92.00	93.93	93.93	1.47%	2,223,470
Sep 29, 2025	93.68	93.79	91.65	92.57	92.57	-1.30%	1,246,200
Sep 26, 2025	92.70	94.72	92.30	93.79	93.79	0.65%	1,665,600
Sep 25, 2025	92.04	94.09	91.57	93.18	93.18	0.76%	1,835,693
Sep 24, 2025	92.00	93.40	91.59	92.48	92.48	-0.02%	1,675,788
Sep 23, 2025	91.31	92.85	91.12	92.50	92.50	1.03%	1,353,701
Sep 22, 2025	93.41	93.42	91.00	91.56	91.56	-2.78%	1,796,674
Sep 19, 2025	92.25	94.18	91.10	94.18	94.18	1.00%	2,109,727