Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Gourmet Provisions International Corporation (GMPR)

Other OTC - Other OTC Delayed Price. Currency in USD
0.0099+0.0011 (+11.80%)
At close: 12:06PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.00890.01000.00850.01000.0100123,900
Nov 23, 20220.01000.01000.00810.00890.00891,167,500
Nov 22, 20220.00980.01100.00950.01100.011075,300
Nov 21, 20220.01100.01100.00970.00970.009759,100
Nov 18, 20220.00930.01200.00930.00950.00951,932,800
Nov 17, 20220.00950.01000.00940.01000.0100465,400
Nov 16, 20220.00950.00950.00850.00950.0095242,600
Nov 15, 20220.01000.01000.00780.00950.0095589,800
Nov 14, 20220.00900.00970.00730.00970.00971,547,300
Nov 11, 20220.00840.01000.00840.00910.0091458,100
Nov 10, 20220.00820.01000.00800.01000.0100494,800
Nov 09, 20220.00860.00950.00860.00890.008916,100
Nov 08, 20220.00990.00990.00820.00950.0095240,500
Nov 07, 20220.01000.01000.00900.01000.0100176,600
Nov 04, 20220.00830.00990.00830.00870.0087260,800
Nov 03, 20220.00900.00910.00900.00910.009110,200
Nov 02, 20220.00940.01050.00810.00870.008790,400
Nov 01, 20220.00880.00950.00880.00940.009494,100
Oct 31, 20220.01010.01010.00830.00890.0089188,500
Oct 28, 20220.00960.01040.00960.01000.0100271,100
Oct 27, 20220.00900.00990.00860.00960.0096530,700
Oct 26, 20220.00830.00890.00650.00830.00832,921,200
Oct 25, 20220.00900.00900.00790.00830.00834,885,000
Oct 24, 20220.00960.01000.00880.00880.0088591,800
Oct 21, 20220.01000.01000.00960.00960.00961,584,800
Oct 20, 20220.00930.01090.00920.00980.00981,761,500
Oct 19, 20220.01120.01120.00920.01060.01062,701,000
Oct 18, 20220.00990.01100.00990.01090.0109238,000
Oct 17, 20220.00980.01120.00970.00990.0099538,200
Oct 14, 20220.01100.01100.01000.01000.0100203,300
Oct 13, 20220.01120.01120.01000.01080.0108145,000
Oct 12, 20220.01090.01100.01000.01100.0110703,200
Oct 11, 20220.01000.01000.00980.00980.0098126,500
Oct 10, 20220.01000.01100.01000.01030.0103447,400
Oct 07, 20220.01090.01090.01000.01000.010071,000
Oct 06, 20220.01050.01050.00970.01000.0100695,000
Oct 05, 20220.01000.01050.00920.01050.0105982,300
Oct 04, 20220.01040.01050.00980.01000.0100294,100
Oct 03, 20220.01000.01150.00920.01050.01051,519,000
Sep 30, 20220.01030.01100.00890.01000.01002,455,000
Sep 29, 20220.01100.01100.00870.01000.01001,086,300
Sep 28, 20220.01200.01200.01000.01100.0110429,400
Sep 27, 20220.01100.01250.01050.01050.0105482,400
Sep 26, 20220.01160.01300.01030.01140.0114870,000
Sep 23, 20220.01250.01300.01050.01100.01102,270,100
Sep 22, 20220.01700.01700.01200.01200.01206,774,300
Sep 21, 20220.01350.01590.01350.01420.01424,065,600
Sep 20, 20220.01400.01400.01250.01350.0135957,600
Sep 19, 20220.01290.01600.01220.01380.01382,920,300
Sep 16, 20220.01250.01430.01250.01280.0128509,800
Sep 15, 20220.01500.01580.01250.01430.01433,661,900
Sep 14, 20220.01170.01490.01170.01430.01435,274,600
Sep 13, 20220.01260.01300.01090.01200.0120788,300
Sep 12, 20220.01200.01250.01110.01250.0125288,500
Sep 09, 20220.01300.01300.01100.01160.0116518,500
Sep 08, 20220.01250.01280.01200.01280.0128136,600
Sep 07, 20220.01300.01300.01200.01290.0129418,800
Sep 06, 20220.01200.01250.01150.01250.0125655,600
Sep 02, 20220.01300.01300.01200.01230.0123423,200
Sep 01, 20220.01200.01300.01120.01300.0130752,900
Aug 31, 20220.01200.01300.01170.01300.0130115,800
Aug 30, 20220.01300.01300.01110.01170.0117275,500
Aug 29, 20220.01290.01300.01100.01210.0121561,200
Aug 26, 20220.01200.01330.01050.01310.0131963,200
Aug 25, 20220.01200.01200.01090.01200.0120740,700
Aug 24, 20220.01150.01200.01080.01200.0120238,900
Aug 23, 20220.01130.01150.01080.01080.01081,128,400
Aug 22, 20220.01150.01200.01110.01120.01122,348,700
Aug 19, 20220.01110.01200.01110.01110.01111,303,200
Aug 18, 20220.01120.01170.01110.01120.0112419,000
Aug 17, 20220.01070.01190.01070.01160.0116222,300
Aug 16, 20220.01140.01200.01080.01150.01151,434,000
Aug 15, 20220.01070.01200.01070.01140.0114439,600
Aug 12, 20220.01150.01190.01060.01070.01071,108,000
Aug 11, 20220.01150.01150.01060.01120.0112286,600
Aug 10, 20220.01100.01140.01060.01120.0112434,100
Aug 09, 20220.01050.01230.01050.01140.01141,025,100
Aug 08, 20220.01100.01240.01100.01200.0120613,100
Aug 05, 20220.01090.01220.01090.01200.01202,346,400
Aug 04, 20220.01040.01100.01040.01090.0109455,900
Aug 03, 20220.01070.01200.01020.01040.01041,363,800
Aug 02, 20220.01190.01200.01050.01060.01063,261,800
Aug 01, 20220.01050.01390.01050.01200.01203,354,000
Jul 29, 20220.01060.01200.01050.01140.0114882,700
Jul 28, 20220.01000.01250.00970.01140.01145,108,700
Jul 27, 20220.00950.01140.00950.01000.0100693,300
Jul 26, 20220.01140.01140.00950.01000.01001,130,000
Jul 25, 20220.01000.01030.00920.01000.01001,725,200
Jul 22, 20220.00970.01140.00920.00940.00941,645,000
Jul 21, 20220.01200.01200.00950.00950.00951,378,800
Jul 20, 20220.00990.01140.00920.00990.00991,656,100
Jul 19, 20220.00980.01000.00910.01000.01001,151,000
Jul 18, 20220.01000.01060.00930.00970.00971,636,000
Jul 15, 20220.01200.01200.00920.01050.0105507,500
Jul 14, 20220.00980.01050.00910.01050.01051,755,200
Jul 13, 20220.01070.01170.00970.01030.01033,810,700
Jul 12, 20220.01070.01160.01040.01100.01101,557,800
Jul 11, 20220.01380.01400.01050.01120.01126,441,100
Jul 08, 20220.02400.02500.01280.01380.013822,972,600
Jul 07, 20220.01600.02860.01370.02290.022911,695,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement