Gordon Auto Body Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	26.65	26.65	26.40	26.55	-	-0.19%	409,397
Sep 8, 2026	26.95	26.95	26.60	26.60	26.60	-0.56%	164,875
Sep 7, 2026	26.95	27.05	26.70	26.75	26.75	-0.56%	259,156
Sep 4, 2026	26.80	26.90	26.65	26.90	26.90	0.56%	257,060
Sep 3, 2026	27.15	27.15	26.75	26.75	26.75	-1.29%	427,829
Sep 2, 2026	27.30	27.35	27.05	27.10	27.10	-0.37%	267,921
Sep 1, 2026	27.35	27.55	27.10	27.20	27.20	-0.55%	283,299
Aug 31, 2026	27.50	27.60	27.25	27.35	27.35	-0.55%	186,054
Aug 28, 2026	27.65	27.65	27.45	27.50	27.50	-	217,708
Aug 27, 2026	27.50	27.75	27.20	27.50	27.50	-	472,940
Aug 26, 2026	27.60	27.80	27.40	27.50	27.50	-0.36%	255,572
Aug 25, 2026	27.30	27.60	27.20	27.60	27.60	0.55%	231,191
Aug 24, 2026	27.45	27.50	27.20	27.45	27.45	-	213,466
Aug 21, 2026	27.45	27.65	27.30	27.45	27.45	0.73%	306,932
Aug 20, 2026	27.40	27.55	27.20	27.25	27.25	0.93%	356,875
Aug 19, 2026	26.75	27.15	26.75	27.00	27.00	0.37%	195,041
Aug 18, 2026	27.05	27.15	26.80	26.90	26.90	-0.55%	258,698
Aug 17, 2026	27.05	27.20	26.95	27.05	27.05	-0.37%	216,670
Aug 14, 2026	27.00	27.40	26.80	27.15	27.15	0.74%	637,257
Aug 13, 2026	27.30	27.45	26.90	26.95	26.95	-0.74%	301,012
Aug 12, 2026	27.35	27.35	27.05	27.15	27.15	-0.18%	225,990
Aug 11, 2026	27.15	27.30	26.85	27.20	27.20	0.18%	246,232
Aug 10, 2026	27.20	27.25	26.70	27.15	27.15	-0.37%	425,705
Aug 7, 2026	27.50	27.55	27.00	27.25	27.25	0.93%	710,915
Aug 6, 2026	26.50	27.10	26.30	27.00	27.00	2.27%	805,538
Aug 5, 2026	26.55	26.85	26.40	26.40	26.40	-0.19%	263,927
Aug 4, 2026	26.30	26.45	26.10	26.45	26.45	0.19%	337,205
Aug 3, 2026	26.05	26.40	26.05	26.40	26.40	0.19%	263,301
Jul 31, 2026	25.90	26.50	25.90	26.35	26.35	3.74%	382,643
Jul 30, 2026	25.95	25.95	25.35	25.40	25.40	-0.59%	417,839
Jul 29, 2026	25.95	25.95	25.00	25.55	25.55	-0.39%	803,801
Jul 28, 2026	25.80	26.00	25.50	25.65	25.65	-2.47%	505,032
Jul 27, 2026	26.00	26.45	25.95	26.30	26.30	0.57%	393,821
Jul 24, 2026	26.20	26.40	26.00	26.15	26.15	-0.95%	525,664
Jul 23, 2026	26.70	26.70	26.30	26.40	26.40	-0.94%	395,762
Jul 22, 2026	26.90	27.15	26.60	26.65	26.65	-0.74%	487,065
Jul 21, 2026	26.85	26.95	26.65	26.85	26.85	1.32%	272,756
Jul 20, 2026	26.90	26.95	26.10	26.50	26.50	-0.38%	470,226
Jul 17, 2026	27.00	27.35	26.55	26.60	26.60	-2.92%	719,652
Jul 16, 2026	27.65	27.70	27.40	27.40	27.40	-1.08%	317,434
Jul 15, 2026	27.55	27.70	27.30	27.70	27.70	0.73%	450,446
Jul 14, 2026	28.00	28.00	26.95	27.50	27.50	-1.08%	774,490
Jul 13, 2026	28.50	28.55	27.80	27.80	27.80	-1.77%	488,128
Jul 9, 2026	28.45	28.60	28.30	28.30	28.30	-0.53%	285,064
Jul 8, 2026	28.85	29.00	28.30	28.45	28.45	-1.56%	577,053
Jul 7, 2026	29.90	29.90	28.65	28.90	28.90	-2.03%	741,103
Jul 6, 2026	30.00	30.20	29.45	29.50	29.50	-0.51%	751,791
Jul 3, 2026	29.25	29.95	29.15	29.65	29.65	1.89%	756,678
Jul 2, 2026	29.00	29.15	28.75	29.10	29.10	0.34%	361,056
Jul 1, 2026	29.20	29.20	28.80	29.00	29.00	0.17%	385,665