|
|
Closing price on 10/6/2023
|
|
| Open |
4.80 |
| High |
4.80 |
| Low |
4.60 |
| Volume |
41,000 |
| Split-adjusted Price |
3.62 |
|
|
GPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2023
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.70
|
3.62
|
41,000
|
|
|
10/5/2023
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.80
|
3.69
|
27,800
|
|
|
10/4/2023
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.70
|
3.69
|
136,700
|
|
|
10/3/2023
|
-0.40 / -7.84%
|
5.10
|
5.10
|
4.60
|
4.70
|
4.80
|
3.62
|
134,100
|
|
|
10/2/2023
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
3.92
|
42,600
|
|
|
9/29/2023
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.00
|
5.10
|
5.10
|
3.92
|
142,300
|
|
|
9/28/2023
|
+0.10 / +1.96%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.10
|
4.00
|
18,800
|
|
|
9/27/2023
|
-0.10 / -1.89%
|
5.30
|
5.40
|
5.00
|
5.20
|
5.10
|
4.00
|
58,900
|
|
|
9/26/2023
|
-0.10 / -1.85%
|
5.40
|
5.60
|
5.10
|
5.30
|
5.30
|
4.08
|
99,400
|
|
|
9/25/2023
|
-0.10 / -1.75%
|
5.70
|
5.80
|
4.90
|
5.60
|
5.40
|
4.31
|
196,600
|
|
|
9/22/2023
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.70
|
4.38
|
112,500
|
|
|
9/21/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
4.54
|
382,100
|
|
|
9/20/2023
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.90
|
4.62
|
87,400
|
|
|
9/19/2023
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.60
|
5.70
|
5.70
|
4.38
|
98,600
|
|
|
9/18/2023
|
-0.20 / -3.33%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.90
|
4.46
|
80,500
|
|
|
9/15/2023
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.00
|
4.54
|
129,600
|
|
|
9/14/2023
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.10
|
4.62
|
125,600
|
|
|
9/13/2023
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.20
|
4.77
|
209,000
|
|
|
9/12/2023
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.10
|
4.77
|
195,300
|
|
|
9/11/2023
|
+0.10 / +1.64%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
4.77
|
347,400
|
|
|
9/8/2023
|
+0.10 / +1.67%
|
6.10
|
6.20
|
5.90
|
6.10
|
6.10
|
4.69
|
340,500
|
|
|
9/7/2023
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
4.69
|
148,900
|
|
|
9/6/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
4.54
|
70,200
|
|
|
9/5/2023
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.90
|
4.62
|
75,100
|
|
|
8/31/2023
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.90
|
4.54
|
112,800
|
|
|
8/30/2023
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
4.62
|
79,700
|
|
|
8/29/2023
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.10
|
4.77
|
67,400
|
|
|
8/28/2023
|
+0.10 / +1.67%
|
6.10
|
6.20
|
5.90
|
6.10
|
6.10
|
4.69
|
261,300
|
|
|
8/25/2023
|
+0.10 / +1.72%
|
5.90
|
6.10
|
5.80
|
5.90
|
6.00
|
4.54
|
79,600
|
|
|
8/24/2023
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
4.46
|
182,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|