Register for streaming realtime charts, analysis tools, and prices.
GPC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 157.41 | 1.09 | 0.70% | 157.08 | 158.29 | 156.81 | 670,522 |
| May 02 2024 | 156.32 | -0.45 | -0.29% | 157.73 | 157.73 | 155.99 | 752,560 |
| May 01 2024 | 156.77 | -0.44 | -0.28% | 156.87 | 159.15 | 156.28 | 838,678 |
| Apr 30 2024 | 157.21 | -4.16 | -2.58% | 160.34 | 160.54 | 156.915 | 1,558,881 |
| Apr 29 2024 | 161.37 | 1.44 | 0.90% | 160.49 | 162.06 | 160.49 | 1,055,694 |
| Apr 26 2024 | 159.93 | -1.14 | -0.71% | 160.62 | 162.14 | 159.82 | 1,003,681 |
| Apr 25 2024 | 161.07 | -0.73 | -0.45% | 161.11 | 161.60 | 158.95 | 1,452,069 |
| Apr 24 2024 | 161.80 | -1.58 | -0.97% | 163.07 | 163.73 | 161.22 | 1,161,661 |
| Apr 23 2024 | 163.38 | 0.29 | 0.18% | 162.61 | 163.86 | 160.92 | 1,113,153 |
| Apr 22 2024 | 163.09 | 0.70 | 0.43% | 162.78 | 163.54 | 160.95 | 1,447,229 |
| Apr 19 2024 | 162.39 | 2.16 | 1.35% | 161.00 | 162.93 | 160.26 | 3,396,407 |
| Apr 18 2024 | 160.23 | 16.16 | 11.22% | 155.88 | 164.45 | 155.88 | 3,914,709 |
| Apr 17 2024 | 144.07 | -0.48 | -0.33% | 145.31 | 145.85 | 143.71 | 1,763,210 |
| Apr 16 2024 | 144.55 | -0.20 | -0.14% | 144.67 | 145.88 | 144.30 | 1,100,382 |
| Apr 15 2024 | 144.75 | -0.63 | -0.43% | 147.53 | 147.81 | 144.30 | 1,177,598 |
| Apr 12 2024 | 145.38 | -0.73 | -0.50% | 144.87 | 145.99 | 144.48 | 924,763 |
| Apr 11 2024 | 146.11 | -2.17 | -1.46% | 148.57 | 149.12 | 145.61 | 884,036 |
| Apr 10 2024 | 148.28 | -2.21 | -1.47% | 148.92 | 149.57 | 147.84 | 738,452 |
| Apr 09 2024 | 150.49 | 0.08 | 0.05% | 150.56 | 151.425 | 148.96 | 610,192 |
| Apr 08 2024 | 150.41 | 0.42 | 0.28% | 150.32 | 151.345 | 150.23 | 582,330 |
| Apr 05 2024 | 149.99 | 1.14 | 0.77% | 149.23 | 150.58 | 148.97 | 613,199 |
| Apr 04 2024 | 148.85 | -4.27 | -2.79% | 154.06 | 154.06 | 148.79 | 806,546 |
| Apr 03 2024 | 153.12 | -0.67 | -0.44% | 153.42 | 154.355 | 152.81 | 695,212 |
| Apr 02 2024 | 153.79 | -0.49 | -0.32% | 154.45 | 155.48 | 153.23 | 847,207 |
| Apr 01 2024 | 154.28 | -0.65 | -0.42% | 154.84 | 155.62 | 153.42 | 733,388 |
| Mar 28 2024 | 154.93 | -0.26 | -0.17% | 155.48 | 155.91 | 154.54 | 952,274 |
| Mar 27 2024 | 155.19 | 2.66 | 1.74% | 153.21 | 155.26 | 152.95 | 754,901 |
| Mar 26 2024 | 152.53 | -1.08 | -0.70% | 153.56 | 153.78 | 152.06 | 945,831 |
| Mar 25 2024 | 153.61 | -2.27 | -1.46% | 155.88 | 156.04 | 153.46 | 844,675 |
| Mar 22 2024 | 155.88 | -1.50 | -0.95% | 157.45 | 157.77 | 155.74 | 588,689 |
| Mar 21 2024 | 157.38 | 2.07 | 1.33% | 155.63 | 157.70 | 155.3395 | 624,069 |
| Mar 20 2024 | 155.31 | 0.24 | 0.15% | 155.54 | 155.815 | 154.19 | 895,003 |
| Mar 19 2024 | 155.07 | 1.60 | 1.04% | 153.77 | 155.27 | 153.47 | 804,443 |
| Mar 18 2024 | 153.47 | -0.19 | -0.12% | 154.01 | 154.94 | 153.25 | 988,580 |
| Mar 15 2024 | 153.66 | 1.79 | 1.18% | 151.06 | 154.79 | 151.06 | 1,693,630 |
| Mar 14 2024 | 151.87 | -1.62 | -1.06% | 153.50 | 153.67 | 151.465 | 827,523 |
| Mar 13 2024 | 153.49 | -0.52 | -0.34% | 154.48 | 154.91 | 153.42 | 1,200,176 |
| Mar 12 2024 | 154.01 | 1.56 | 1.02% | 152.90 | 154.40 | 152.18 | 870,278 |
| Mar 11 2024 | 152.45 | 1.49 | 0.99% | 151.15 | 152.58 | 150.86 | 1,279,966 |
| Mar 08 2024 | 150.96 | 0.14 | 0.09% | 150.64 | 151.65 | 150.06 | 1,021,106 |
| Mar 07 2024 | 150.82 | 0.99 | 0.66% | 150.84 | 152.62 | 150.474 | 1,080,811 |
| Mar 06 2024 | 149.83 | -0.11 | -0.07% | 150.70 | 151.39 | 149.49 | 776,002 |
| Mar 05 2024 | 149.94 | -0.03 | -0.02% | 149.93 | 151.085 | 149.14 | 1,078,797 |
| Mar 04 2024 | 149.97 | 0.76 | 0.51% | 149.30 | 150.59 | 149.21 | 820,190 |
| Mar 01 2024 | 149.21 | -0.05 | -0.03% | 148.84 | 149.49 | 147.79 | 1,141,021 |
| Feb 29 2024 | 149.26 | -2.49 | -1.64% | 151.25 | 151.74 | 148.615 | 2,080,447 |
| Feb 28 2024 | 151.75 | 1.18 | 0.78% | 151.05 | 152.6376 | 150.92 | 1,154,696 |
| Feb 27 2024 | 150.57 | 2.15 | 1.45% | 149.58 | 150.84 | 148.85 | 820,774 |
| Feb 26 2024 | 148.42 | 0.54 | 0.37% | 148.83 | 149.57 | 148.245 | 1,051,662 |
| Feb 23 2024 | 147.88 | 1.76 | 1.20% | 146.50 | 148.10 | 146.10 | 1,332,334 |
| Feb 22 2024 | 146.12 | 1.66 | 1.15% | 144.67 | 146.69 | 144.09 | 1,124,525 |
| Feb 21 2024 | 144.46 | 0.18 | 0.12% | 144.28 | 145.975 | 143.30 | 1,426,933 |
| Feb 20 2024 | 144.28 | 1.35 | 0.94% | 142.11 | 145.00 | 141.22 | 1,146,831 |
| Feb 16 2024 | 142.93 | -0.78 | -0.54% | 143.09 | 144.50 | 142.64 | 1,161,509 |
| Feb 15 2024 | 143.71 | -0.33 | -0.23% | 136.00 | 143.90 | 135.00 | 2,619,876 |
| Feb 14 2024 | 144.04 | 1.63 | 1.14% | 143.04 | 144.155 | 142.32 | 1,480,888 |
| Feb 13 2024 | 142.41 | -2.73 | -1.88% | 143.01 | 143.60 | 141.77 | 1,217,010 |
| Feb 12 2024 | 145.14 | 1.96 | 1.37% | 143.54 | 145.88 | 143.435 | 1,113,415 |
| Feb 09 2024 | 143.18 | 0.87 | 0.61% | 142.35 | 143.21 | 141.43 | 867,117 |
| Feb 08 2024 | 142.31 | -0.47 | -0.33% | 141.31 | 142.36 | 140.97 | 1,315,679 |
| Feb 07 2024 | 142.78 | 1.46 | 1.03% | 141.74 | 142.93 | 141.24 | 962,652 |
| Feb 06 2024 | 141.32 | 1.18 | 0.84% | 139.19 | 141.38 | 138.91 | 845,219 |
