|
|
Closing price on 6/14/2023
|
|
| Open |
7.80 |
| High |
8.10 |
| Low |
7.40 |
| Volume |
202,300 |
| Split-adjusted Price |
6.00 |
|
|
GPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2023
|
+0.70 / +9.86%
|
7.80
|
8.10
|
7.40
|
7.80
|
8.00
|
6.00
|
202,300
|
|
|
6/13/2023
|
+0.90 / +13.85%
|
6.60
|
7.40
|
6.50
|
7.40
|
7.10
|
5.69
|
192,400
|
|
|
6/12/2023
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.50
|
5.00
|
14,600
|
|
|
6/9/2023
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
5.00
|
42,800
|
|
|
6/8/2023
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.60
|
5.00
|
14,500
|
|
|
6/7/2023
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
5.08
|
47,500
|
|
|
6/6/2023
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
5.23
|
10,400
|
|
|
6/5/2023
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.50
|
6.60
|
6.70
|
5.08
|
54,800
|
|
|
6/2/2023
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
5.23
|
16,100
|
|
|
6/1/2023
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
5.23
|
21,800
|
|
|
5/31/2023
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.70
|
5.08
|
25,400
|
|
|
5/30/2023
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.40
|
6.60
|
6.60
|
5.08
|
33,600
|
|
|
5/29/2023
|
+0.30 / +4.76%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
5.08
|
11,700
|
|
|
5/26/2023
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.20
|
6.20
|
6.30
|
4.77
|
50,600
|
|
|
5/25/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.10
|
6.50
|
6.20
|
5.00
|
29,700
|
|
|
5/24/2023
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.50
|
4.92
|
42,600
|
|
|
5/23/2023
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.50
|
6.60
|
6.70
|
5.08
|
19,600
|
|
|
5/22/2023
|
+0.10 / +1.52%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.90
|
5.15
|
10,800
|
|
|
5/19/2023
|
-0.80 / -10.96%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.60
|
5.00
|
41,400
|
|
|
5/18/2023
|
-0.10 / -1.39%
|
7.70
|
8.00
|
7.10
|
7.10
|
7.30
|
5.46
|
8,100
|
|
|
5/17/2023
|
+0.40 / +5.71%
|
7.00
|
8.00
|
7.00
|
7.40
|
7.20
|
5.69
|
84,300
|
|
|
5/16/2023
|
+0.10 / +1.52%
|
6.90
|
7.10
|
6.70
|
6.70
|
7.00
|
5.15
|
18,100
|
|
|
5/15/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
5.08
|
26,800
|
|
|
5/12/2023
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.60
|
6.60
|
5.08
|
43,800
|
|
|
5/11/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.08
|
4,100
|
|
|
5/10/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.08
|
36,300
|
|
|
5/9/2023
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.60
|
5.00
|
4,000
|
|
|
5/8/2023
|
+0.20 / +3.08%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.80
|
5.15
|
200
|
|
|
5/5/2023
|
-0.40 / -5.80%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
5.00
|
21,800
|
|
|
5/4/2023
|
-0.10 / -1.45%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.90
|
5.23
|
1,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|