|
|
Closing price on 12/4/2024
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.80 |
| Volume |
46,300 |
| Split-adjusted Price |
2.90 |
|
|
GPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2024
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
46,300
|
|
|
12/3/2024
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
67,700
|
|
|
12/2/2024
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
111,700
|
|
|
11/29/2024
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
61,800
|
|
|
11/28/2024
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
104,200
|
|
|
11/27/2024
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
69,700
|
|
|
11/26/2024
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
154,000
|
|
|
11/25/2024
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
18,300
|
|
|
11/22/2024
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
91,600
|
|
|
11/21/2024
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
142,500
|
|
|
11/20/2024
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
140,500
|
|
|
11/19/2024
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
60,300
|
|
|
11/18/2024
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
200,400
|
|
|
11/15/2024
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
130,200
|
|
|
11/14/2024
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
232,900
|
|
|
11/13/2024
|
0.00 / 0.00%
|
3.10
|
3.20
|
2.80
|
3.10
|
3.00
|
3.10
|
107,700
|
|
|
11/12/2024
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
99,400
|
|
|
11/11/2024
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
145,900
|
|
|
11/8/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
76,100
|
|
|
11/7/2024
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
64,200
|
|
|
11/6/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
124,200
|
|
|
11/5/2024
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
83,900
|
|
|
11/4/2024
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
58,300
|
|
|
11/1/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
183,300
|
|
|
10/31/2024
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
11,300
|
|
|
10/30/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.30
|
3.40
|
98,800
|
|
|
10/29/2024
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.40
|
3.30
|
157,000
|
|
|
10/28/2024
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
114,200
|
|
|
10/25/2024
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
92,800
|
|
|
10/24/2024
|
+0.10 / +3.03%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
198,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|