|
|
Closing price on 8/20/2025
|
|
| Open |
2.80 |
| High |
3.10 |
| Low |
2.80 |
| Volume |
412,400 |
| Split-adjusted Price |
3.10 |
|
|
GPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2025
|
+0.30 / +10.71%
|
2.80
|
3.10
|
2.80
|
3.10
|
3.00
|
3.10
|
412,400
|
|
|
8/19/2025
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
74,500
|
|
|
8/18/2025
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
41,300
|
|
|
8/15/2025
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
87,300
|
|
|
8/14/2025
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
82,200
|
|
|
8/13/2025
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
129,700
|
|
|
8/12/2025
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
269,500
|
|
|
8/11/2025
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
75,000
|
|
|
8/8/2025
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
41,100
|
|
|
8/7/2025
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
102,200
|
|
|
8/6/2025
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
23,400
|
|
|
8/5/2025
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.80
|
2.70
|
141,500
|
|
|
8/4/2025
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
99,000
|
|
|
8/1/2025
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.80
|
2.70
|
63,700
|
|
|
7/31/2025
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
132,700
|
|
|
7/30/2025
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
60,800
|
|
|
7/29/2025
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.80
|
2.80
|
2.80
|
274,700
|
|
|
7/28/2025
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
65,400
|
|
|
7/25/2025
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.70
|
2.70
|
197,000
|
|
|
7/24/2025
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
96,800
|
|
|
7/23/2025
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
104,100
|
|
|
7/22/2025
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
230,300
|
|
|
7/21/2025
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.80
|
2.90
|
121,100
|
|
|
7/18/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
198,500
|
|
|
7/17/2025
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
154,300
|
|
|
7/16/2025
|
+0.20 / +7.41%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
233,500
|
|
|
7/15/2025
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
73,200
|
|
|
7/14/2025
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.60
|
2.70
|
164,000
|
|
|
7/11/2025
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.70
|
2.60
|
167,900
|
|
|
7/10/2025
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.70
|
2.80
|
67,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|