|
|
Closing price on 6/5/2025
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
82,100 |
| Split-adjusted Price |
2.80 |
|
|
GPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2025
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
82,100
|
|
|
6/4/2025
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
166,400
|
|
|
6/3/2025
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
139,500
|
|
|
6/2/2025
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
112,900
|
|
|
5/30/2025
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
118,000
|
|
|
5/29/2025
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
99,800
|
|
|
5/28/2025
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
116,000
|
|
|
5/27/2025
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
227,800
|
|
|
5/26/2025
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
93,900
|
|
|
5/23/2025
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
133,400
|
|
|
5/22/2025
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
333,300
|
|
|
5/21/2025
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.70
|
2.80
|
34,100
|
|
|
5/20/2025
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
149,600
|
|
|
5/19/2025
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.70
|
2.80
|
121,100
|
|
|
5/16/2025
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.70
|
2.90
|
326,600
|
|
|
5/15/2025
|
+0.10 / +3.45%
|
3.00
|
3.20
|
2.90
|
3.00
|
2.70
|
3.00
|
284,900
|
|
|
5/14/2025
|
+0.30 / +11.54%
|
2.60
|
2.90
|
2.60
|
2.90
|
2.70
|
2.90
|
827,900
|
|
|
5/13/2025
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.70
|
2.60
|
73,400
|
|
|
5/12/2025
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
55,300
|
|
|
5/9/2025
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.70
|
2.60
|
187,200
|
|
|
5/8/2025
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.70
|
2.60
|
47,200
|
|
|
5/7/2025
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.70
|
2.60
|
136,700
|
|
|
5/6/2025
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
95,100
|
|
|
5/5/2025
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
165,200
|
|
|
4/29/2025
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
132,900
|
|
|
4/28/2025
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
408,300
|
|
|
4/25/2025
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.60
|
2.50
|
133,200
|
|
|
4/24/2025
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
20,200
|
|
|
4/23/2025
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
85,500
|
|
|
4/22/2025
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
135,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|