|
|
Closing price on 8/18/2023
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
5.90 |
| Volume |
294,500 |
| Split-adjusted Price |
4.62 |
|
|
GPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
-0.80 / -11.76%
|
6.70
|
6.70
|
5.90
|
6.00
|
6.20
|
4.62
|
294,500
|
|
|
8/17/2023
|
+0.20 / +3.08%
|
6.90
|
7.10
|
6.60
|
6.70
|
6.80
|
5.15
|
190,800
|
|
|
8/16/2023
|
+0.80 / +13.11%
|
6.20
|
6.90
|
6.00
|
6.90
|
6.50
|
5.31
|
642,800
|
|
|
8/15/2023
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.10
|
4.77
|
190,600
|
|
|
8/14/2023
|
+0.10 / +1.61%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.40
|
4.85
|
133,900
|
|
|
8/11/2023
|
+0.40 / +6.78%
|
6.00
|
6.40
|
5.90
|
6.30
|
6.20
|
4.85
|
397,700
|
|
|
8/10/2023
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.90
|
4.62
|
374,900
|
|
|
8/9/2023
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.90
|
4.54
|
59,300
|
|
|
8/8/2023
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.00
|
4.69
|
17,900
|
|
|
8/7/2023
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.80
|
6.00
|
5.90
|
4.62
|
193,300
|
|
|
8/4/2023
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.10
|
4.62
|
53,300
|
|
|
8/3/2023
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
4.69
|
78,800
|
|
|
8/2/2023
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
4.77
|
58,200
|
|
|
8/1/2023
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
4.85
|
195,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|