|
|
Closing price on 2/21/2023
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
12,800 |
| Split-adjusted Price |
6.54 |
|
|
GPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2023
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.40
|
8.50
|
8.50
|
6.54
|
12,800
|
|
|
2/20/2023
|
+0.10 / +1.16%
|
8.90
|
8.90
|
8.30
|
8.70
|
8.50
|
6.69
|
34,200
|
|
|
2/17/2023
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
6.62
|
31,000
|
|
|
2/16/2023
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.90
|
6.92
|
2,700
|
|
|
2/15/2023
|
-0.40 / -4.44%
|
8.80
|
9.00
|
8.50
|
8.60
|
8.60
|
6.62
|
34,400
|
|
|
2/14/2023
|
-0.60 / -6.45%
|
9.30
|
9.30
|
8.70
|
8.70
|
9.00
|
6.69
|
12,700
|
|
|
2/13/2023
|
-0.80 / -8.08%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.30
|
7.00
|
3,600
|
|
|
2/10/2023
|
0.00 / 0.00%
|
9.40
|
10.30
|
9.20
|
9.20
|
9.90
|
7.08
|
215,400
|
|
|
2/9/2023
|
+0.30 / +3.33%
|
9.10
|
9.40
|
9.00
|
9.30
|
9.20
|
7.15
|
53,600
|
|
|
2/8/2023
|
+0.10 / +1.14%
|
8.90
|
9.10
|
8.80
|
8.90
|
9.00
|
6.85
|
61,800
|
|
|
2/7/2023
|
+0.30 / +3.53%
|
8.80
|
9.00
|
8.40
|
8.80
|
8.80
|
6.77
|
82,600
|
|
|
2/6/2023
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
6.54
|
41,600
|
|
|
2/3/2023
|
+0.20 / +2.30%
|
8.50
|
8.90
|
8.40
|
8.90
|
8.60
|
6.85
|
38,600
|
|
|
2/2/2023
|
-0.30 / -3.41%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.70
|
6.54
|
74,900
|
|
|
2/1/2023
|
-0.20 / -2.25%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.80
|
6.69
|
67,200
|
|
|
1/31/2023
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.70
|
9.00
|
8.90
|
6.92
|
29,800
|
|
|
1/30/2023
|
-0.40 / -4.30%
|
9.00
|
9.40
|
8.70
|
8.90
|
9.00
|
6.85
|
54,000
|
|
|
1/27/2023
|
+0.20 / +2.15%
|
9.70
|
9.70
|
9.20
|
9.50
|
9.30
|
7.31
|
21,300
|
|
|
1/19/2023
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.00
|
9.70
|
9.30
|
7.46
|
58,300
|
|
|
1/18/2023
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.30
|
9.80
|
9.60
|
7.54
|
25,600
|
|
|
1/17/2023
|
+0.70 / +7.69%
|
9.80
|
10.00
|
9.40
|
9.80
|
9.70
|
7.54
|
51,100
|
|
|
1/16/2023
|
-0.90 / -8.65%
|
10.00
|
10.00
|
8.90
|
9.50
|
9.10
|
7.31
|
75,100
|
|
|
1/13/2023
|
-1.70 / -14.29%
|
11.80
|
11.90
|
10.20
|
10.20
|
10.40
|
7.85
|
151,300
|
|
|
1/12/2023
|
-0.20 / -1.72%
|
13.00
|
13.30
|
10.20
|
11.40
|
11.90
|
8.77
|
205,500
|
|
|
1/11/2023
|
+1.50 / +14.85%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
8.92
|
117,100
|
|
|
1/10/2023
|
+1.30 / +14.77%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
7.77
|
325,400
|
|
|
1/9/2023
|
-1.00 / -10.00%
|
8.60
|
9.90
|
8.50
|
9.00
|
8.80
|
6.92
|
24,000
|
|
|
1/6/2023
|
-6.40 / -40.00%
|
22.40
|
22.40
|
9.60
|
9.60
|
10.00
|
7.38
|
307,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|