|
|
Closing price on 3/30/2023
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
7,900 |
| Split-adjusted Price |
5.23 |
|
|
GPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2023
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
5.23
|
7,900
|
|
|
3/29/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
5.08
|
33,300
|
|
|
3/28/2023
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
5.08
|
5,300
|
|
|
3/27/2023
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
5.00
|
16,300
|
|
|
3/24/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
5.08
|
2,100
|
|
|
3/23/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.60
|
5.15
|
7,900
|
|
|
3/22/2023
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.70
|
5.23
|
3,000
|
|
|
3/21/2023
|
-0.30 / -4.35%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.70
|
5.08
|
7,100
|
|
|
3/20/2023
|
-0.30 / -4.35%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.90
|
5.08
|
7,100
|
|
|
3/17/2023
|
+0.10 / +1.49%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.90
|
5.23
|
1,600
|
|
|
3/16/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
5.23
|
3,400
|
|
|
3/15/2023
|
+0.40 / +6.06%
|
7.10
|
7.10
|
6.70
|
7.00
|
6.80
|
5.38
|
12,500
|
|
|
3/14/2023
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.40
|
6.70
|
6.60
|
5.15
|
17,200
|
|
|
3/13/2023
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
5.23
|
28,800
|
|
|
3/10/2023
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
5.31
|
7,300
|
|
|
3/9/2023
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.90
|
5.38
|
12,800
|
|
|
3/8/2023
|
+0.30 / +4.41%
|
6.90
|
7.20
|
6.70
|
7.10
|
6.90
|
5.46
|
25,100
|
|
|
3/7/2023
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.70
|
6.80
|
6.80
|
5.23
|
16,700
|
|
|
3/6/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.00
|
7.10
|
7.10
|
5.46
|
9,800
|
|
|
3/3/2023
|
-0.20 / -2.56%
|
7.80
|
7.90
|
6.90
|
7.60
|
7.10
|
5.85
|
14,400
|
|
|
3/2/2023
|
+0.70 / +9.86%
|
7.20
|
8.10
|
7.20
|
7.80
|
7.80
|
6.00
|
16,100
|
|
|
3/1/2023
|
-0.20 / -2.70%
|
7.40
|
7.40
|
6.90
|
7.20
|
7.10
|
5.54
|
23,800
|
|
|
2/28/2023
|
-0.60 / -7.50%
|
8.10
|
8.10
|
7.00
|
7.40
|
7.40
|
5.69
|
76,200
|
|
|
2/27/2023
|
+0.40 / +5.06%
|
8.20
|
8.40
|
7.80
|
8.30
|
8.00
|
6.38
|
4,900
|
|
|
2/24/2023
|
-0.10 / -1.20%
|
8.40
|
8.40
|
7.30
|
8.20
|
7.90
|
6.31
|
60,500
|
|
|
2/23/2023
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.30
|
6.31
|
19,200
|
|
|
2/22/2023
|
-0.20 / -2.35%
|
8.40
|
8.70
|
8.30
|
8.30
|
8.40
|
6.38
|
35,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|