Gordon Auto Body Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.80	29.25	28.80	28.95	28.95	-0.69%	407,676
Mar 5, 2026	28.50	29.15	28.50	29.15	29.15	3.37%	833,018
Mar 4, 2026	29.00	29.00	28.10	28.20	28.20	-3.26%	1,153,456
Mar 3, 2026	29.95	30.15	29.15	29.15	29.15	-2.67%	985,215
Mar 2, 2026	28.75	30.25	28.75	29.95	29.95	-3.07%	1,174,580
Feb 26, 2026	31.10	31.20	30.75	30.90	30.90	0.49%	685,031
Feb 25, 2026	31.30	31.70	30.70	30.75	30.75	-1.13%	1,079,186
Feb 24, 2026	31.10	31.60	31.05	31.10	31.10	0.32%	780,423
Feb 23, 2026	30.90	31.25	30.70	31.00	31.00	0.49%	693,291
Feb 11, 2026	31.00	31.00	30.60	30.85	30.85	-0.80%	1,165,625
Feb 10, 2026	31.30	31.50	31.00	31.10	31.10	-0.64%	707,692
Feb 9, 2026	31.80	31.95	31.30	31.30	31.30	-	830,221
Feb 6, 2026	32.05	32.10	31.00	31.30	31.30	-3.84%	1,244,358
Feb 5, 2026	33.50	33.60	32.55	32.55	32.55	-2.84%	1,258,612
Feb 4, 2026	33.20	33.70	33.15	33.50	33.50	1.21%	1,018,698
Feb 3, 2026	33.90	33.90	32.90	33.10	33.10	-0.30%	1,498,648
Feb 2, 2026	33.60	34.00	33.10	33.20	33.20	-2.21%	1,682,150
Jan 30, 2026	34.00	34.55	33.10	33.95	33.95	-1.02%	3,244,657
Jan 29, 2026	35.35	35.35	34.15	34.30	34.30	-2.28%	2,407,766
Jan 28, 2026	35.45	35.50	34.80	35.10	35.10	-1.82%	4,479,859
Jan 27, 2026	35.40	36.75	34.70	35.75	35.75	2.58%	15,262,070
Jan 26, 2026	34.00	34.90	33.45	34.85	34.85	2.95%	5,617,084
Jan 23, 2026	34.70	34.75	33.60	33.85	33.85	-2.45%	3,708,369
Jan 22, 2026	35.00	35.00	34.05	34.70	34.70	0.58%	4,190,176
Jan 21, 2026	34.55	35.00	34.30	34.50	34.50	-0.14%	5,530,281
Jan 20, 2026	35.00	35.15	34.30	34.55	34.55	-1.71%	6,020,549
Jan 19, 2026	33.35	36.20	32.50	35.15	35.15	6.68%	17,350,885
Jan 16, 2026	31.45	33.45	31.25	32.95	32.95	6.63%	12,924,030
Jan 15, 2026	30.15	31.15	29.75	30.90	30.90	2.83%	4,184,149
Jan 14, 2026	29.50	30.45	29.50	30.05	30.05	1.86%	1,821,020
Jan 13, 2026	30.00	30.00	29.30	29.50	29.50	-0.67%	1,474,873
Jan 12, 2026	30.00	30.10	29.65	29.70	29.70	-1.16%	1,066,944
Jan 9, 2026	30.55	30.55	29.50	30.05	30.05	-0.83%	2,084,672
Jan 8, 2026	29.90	30.50	29.70	30.30	30.30	0.66%	4,346,109
Jan 7, 2026	27.70	30.40	27.60	30.10	30.10	8.86%	6,168,591
Jan 6, 2026	27.80	27.80	27.55	27.65	27.65	0.73%	434,786
Jan 5, 2026	27.85	27.85	27.45	27.45	27.45	-1.44%	876,648
Jan 2, 2026	28.00	28.30	27.85	27.85	27.85	0.18%	550,928
Dec 31, 2025	28.30	28.40	27.75	27.80	27.80	-0.89%	694,245
Dec 30, 2025	28.40	28.60	27.90	28.05	28.05	-1.23%	638,373
Dec 29, 2025	28.20	28.65	28.20	28.40	28.40	0.71%	399,255
Dec 26, 2025	28.40	28.40	28.10	28.20	28.20	-0.53%	585,546
Dec 24, 2025	28.50	28.75	28.30	28.35	28.35	-	428,507
Dec 23, 2025	28.90	28.90	28.30	28.35	28.35	-1.22%	636,795
Dec 22, 2025	29.00	29.00	28.55	28.70	28.70	-0.35%	704,484
Dec 19, 2025	29.05	29.05	28.55	28.80	28.80	-0.86%	863,351
Dec 18, 2025	28.10	29.15	27.90	29.05	29.05	4.50%	2,530,369
Dec 17, 2025	27.55	28.20	27.55	27.80	27.80	0.72%	424,610
Dec 16, 2025	28.05	28.30	27.45	27.60	27.60	-1.25%	758,550
Dec 15, 2025	27.85	28.20	27.80	27.95	27.95	-0.36%	365,110