GPC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 10 2025 | 115.91 | -0.62 | -0.53% | 115.136 | 116.715 | 114.80 | 1,233,014 |
Jan 08 2025 | 116.53 | -0.08 | -0.07% | 116.42 | 116.62 | 114.89 | 930,708 |
Jan 07 2025 | 116.61 | -0.76 | -0.65% | 118.105 | 119.24 | 116.33 | 835,655 |
Jan 06 2025 | 117.37 | 0.51 | 0.44% | 117.43 | 119.20 | 116.87 | 1,060,416 |
Jan 03 2025 | 116.86 | 0.80 | 0.69% | 116.35 | 117.2223 | 114.8503 | 1,206,080 |
Jan 02 2025 | 116.06 | -0.70 | -0.60% | 117.355 | 118.84 | 115.8716 | 1,023,487 |
Dec 31 2024 | 116.76 | 0.94 | 0.81% | 116.11 | 117.46 | 115.96 | 880,040 |
Dec 30 2024 | 115.82 | -1.14 | -0.97% | 116.19 | 117.005 | 115.34 | 1,291,851 |
Dec 27 2024 | 116.96 | 0.41 | 0.35% | 116.52 | 117.6499 | 116.11 | 829,744 |
Dec 26 2024 | 116.55 | -0.74 | -0.63% | 116.33 | 117.66 | 116.225 | 884,935 |
Dec 24 2024 | 117.29 | 1.11 | 0.96% | 116.10 | 117.29 | 115.565 | 346,622 |
Dec 23 2024 | 116.18 | 0.45 | 0.39% | 114.85 | 117.50 | 114.37 | 1,131,962 |
Dec 20 2024 | 115.73 | 1.11 | 0.97% | 114.316 | 116.67 | 113.48 | 2,549,520 |
Dec 19 2024 | 114.62 | -0.97 | -0.84% | 115.95 | 117.20 | 114.54 | 1,554,265 |
Dec 18 2024 | 115.59 | -2.90 | -2.45% | 118.18 | 119.70 | 115.53 | 1,269,232 |
Dec 17 2024 | 118.49 | -0.09 | -0.08% | 117.4701 | 119.65 | 117.4701 | 1,259,030 |
Dec 16 2024 | 118.58 | -2.64 | -2.18% | 120.50 | 121.38 | 118.51 | 1,370,792 |
Dec 13 2024 | 121.22 | -0.56 | -0.46% | 121.27 | 121.79 | 120.28 | 916,160 |
Dec 12 2024 | 121.78 | -1.21 | -0.98% | 122.50 | 122.82 | 120.0201 | 913,966 |
Dec 11 2024 | 122.99 | -2.41 | -1.92% | 124.945 | 125.1853 | 122.82 | 1,460,157 |
Dec 10 2024 | 125.40 | -0.52 | -0.41% | 125.15 | 126.54 | 123.23 | 920,249 |
Dec 09 2024 | 125.92 | 2.50 | 2.03% | 124.39 | 127.58 | 124.1027 | 1,272,974 |
Dec 06 2024 | 123.42 | -1.20 | -0.96% | 124.95 | 125.625 | 122.6702 | 910,811 |
Dec 05 2024 | 124.62 | -1.27 | -1.01% | 126.155 | 126.155 | 123.86 | 1,149,179 |
Dec 04 2024 | 125.89 | -1.48 | -1.16% | 126.95 | 127.52 | 125.78 | 781,642 |
Dec 03 2024 | 127.37 | -0.16 | -0.13% | 127.5173 | 127.92 | 126.105 | 914,104 |
Dec 02 2024 | 127.53 | 0.80 | 0.63% | 127.37 | 128.54 | 126.55 | 3,109,812 |
Nov 29 2024 | 126.73 | -0.14 | -0.11% | 126.90 | 127.68 | 126.3736 | 546,941 |
Nov 27 2024 | 126.87 | -1.03 | -0.81% | 128.00 | 128.73 | 126.59 | 907,545 |
Nov 26 2024 | 127.90 | -1.57 | -1.21% | 128.35 | 128.625 | 127.34 | 905,287 |
Nov 25 2024 | 129.47 | 4.67 | 3.74% | 126.35 | 130.60 | 126.31 | 1,628,025 |
Nov 22 2024 | 124.80 | 2.11 | 1.72% | 123.34 | 125.06 | 123.05 | 938,231 |
Nov 21 2024 | 122.69 | 1.93 | 1.60% | 121.01 | 122.767 | 120.29 | 955,889 |
Nov 20 2024 | 120.76 | -0.50 | -0.41% | 121.50 | 121.6467 | 119.75 | 1,027,751 |
Nov 19 2024 | 121.26 | -2.93 | -2.36% | 122.91 | 122.91 | 121.19 | 1,032,926 |
Nov 18 2024 | 124.19 | 1.57 | 1.28% | 123.28 | 125.00 | 122.85 | 891,354 |
Nov 15 2024 | 122.62 | -1.23 | -0.99% | 124.915 | 124.95 | 122.38 | 1,025,996 |
Nov 14 2024 | 123.85 | 0.17 | 0.14% | 126.17 | 126.35 | 123.81 | 1,382,491 |
Nov 13 2024 | 123.68 | 0.98 | 0.80% | 122.4591 | 124.475 | 122.095 | 1,423,444 |
Nov 12 2024 | 122.70 | 0.34 | 0.28% | 122.08 | 123.16 | 121.48 | 1,532,120 |
Nov 11 2024 | 122.36 | -0.05 | -0.04% | 122.31 | 124.58 | 122.0171 | 955,899 |
Nov 08 2024 | 122.41 | -0.63 | -0.51% | 122.95 | 123.33 | 122.16 | 1,209,379 |
Nov 07 2024 | 123.04 | -0.24 | -0.19% | 123.01 | 124.79 | 122.38 | 1,681,318 |
Nov 06 2024 | 123.28 | 6.68 | 5.73% | 119.84 | 123.55 | 119.10 | 2,549,572 |
Nov 05 2024 | 116.60 | 0.55 | 0.47% | 115.5755 | 116.69 | 115.255 | 1,055,094 |
Nov 04 2024 | 116.05 | 2.44 | 2.15% | 114.01 | 116.795 | 114.00 | 1,210,073 |
Nov 01 2024 | 113.61 | -1.09 | -0.95% | 114.86 | 115.5199 | 113.29 | 1,317,880 |
Oct 31 2024 | 114.70 | -1.57 | -1.35% | 116.66 | 116.97 | 114.08 | 2,743,090 |
Oct 30 2024 | 116.27 | -1.01 | -0.86% | 117.82 | 119.01 | 115.925 | 1,514,951 |
Oct 29 2024 | 117.28 | -1.07 | -0.90% | 117.26 | 118.52 | 116.575 | 2,471,069 |
Oct 28 2024 | 118.35 | 4.11 | 3.60% | 115.65 | 119.08 | 115.64 | 3,883,247 |
Oct 25 2024 | 114.24 | 1.13 | 1.00% | 113.00 | 114.9587 | 113.00 | 2,138,094 |
Oct 24 2024 | 113.11 | -3.13 | -2.69% | 114.42 | 115.86 | 112.925 | 2,211,405 |
Oct 23 2024 | 116.24 | 3.13 | 2.77% | 114.055 | 116.50 | 113.15 | 2,694,402 |
Oct 22 2024 | 113.11 | -30.01 | -20.97% | 120.00 | 122.5399 | 112.74 | 6,703,389 |
Oct 21 2024 | 143.12 | -0.05 | -0.03% | 143.67 | 144.21 | 142.47 | 990,125 |
Oct 18 2024 | 143.17 | -0.46 | -0.32% | 144.29 | 144.29 | 142.45 | 850,406 |
Oct 17 2024 | 143.63 | 0.47 | 0.33% | 143.12 | 143.97 | 142.18 | 750,441 |
Oct 16 2024 | 143.16 | 2.75 | 1.96% | 142.22 | 143.81 | 141.53 | 878,278 |
Oct 15 2024 | 140.41 | 0.97 | 0.70% | 139.46 | 142.245 | 139.46 | 1,153,893 |