|
Closing price on 7/31/2023
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.20 |
| Volume |
38,500 |
| Split-adjusted Price |
4.85 |
|
|
GPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
4.85
|
38,500
|
|
|
7/28/2023
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
4.85
|
83,800
|
|
|
7/27/2023
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
4.85
|
17,200
|
|
|
7/26/2023
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
4.77
|
43,000
|
|
|
7/25/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
4.85
|
40,600
|
|
|
7/24/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.30
|
4.92
|
62,400
|
|
|
7/21/2023
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.40
|
4.85
|
28,400
|
|
|
7/20/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
4.92
|
10,000
|
|
|
7/19/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
4.92
|
63,500
|
|
|
7/18/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
4.92
|
33,600
|
|
|
7/17/2023
|
-0.10 / -1.54%
|
6.70
|
6.70
|
6.30
|
6.40
|
6.40
|
4.92
|
163,400
|
|
|
7/14/2023
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
5.00
|
30,300
|
|
|
7/13/2023
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.60
|
5.00
|
20,400
|
|
|
7/12/2023
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
5.08
|
39,700
|
|
|
7/11/2023
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
5.00
|
30,200
|
|
|
7/10/2023
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.70
|
5.08
|
5,700
|
|
|
7/7/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
5.15
|
15,300
|
|
|
7/6/2023
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
5.15
|
21,200
|
|
|
7/5/2023
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.23
|
200
|
|
|
7/4/2023
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
5.15
|
16,800
|
|
|
7/3/2023
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
5.23
|
11,700
|
|
|
6/30/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.80
|
5.31
|
21,300
|
|
|
6/29/2023
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
5.31
|
12,100
|
|
|
6/28/2023
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.00
|
5.46
|
68,700
|
|
|
6/27/2023
|
+0.20 / +2.94%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
5.38
|
29,200
|
|
|
6/26/2023
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.80
|
5.31
|
16,900
|
|
|
6/23/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.80
|
5.31
|
27,300
|
|
|
6/22/2023
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
5.38
|
64,600
|
|
|
6/21/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.90
|
5.23
|
4,100
|
|
|
6/20/2023
|
+0.10 / +1.49%
|
6.70
|
7.30
|
6.60
|
6.80
|
6.80
|
5.23
|
15,300
|
|
|