Gordon Auto Body Parts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.80	35.05	32.90	33.45	33.45	4.86%	20,615,227
May 28, 2026	31.90	31.90	31.90	31.90	31.90	10.00%	5,396,441
May 27, 2026	29.30	29.30	28.70	29.00	29.00	-0.17%	987,770
May 26, 2026	29.70	29.75	29.00	29.05	29.05	-2.19%	946,377
May 25, 2026	29.85	29.95	29.40	29.70	29.70	0.51%	1,078,264
May 22, 2026	29.65	29.85	29.40	29.55	29.55	0.68%	1,763,362
May 21, 2026	29.40	29.80	29.30	29.35	29.35	-0.17%	1,463,910
May 20, 2026	28.15	29.65	28.00	29.40	29.40	4.63%	1,188,815
May 19, 2026	28.30	28.60	28.00	28.10	28.10	-0.71%	693,865
May 18, 2026	28.55	28.55	28.10	28.30	28.30	-0.88%	431,456
May 15, 2026	28.85	29.25	28.50	28.55	28.55	-0.87%	846,850
May 14, 2026	29.25	29.25	28.80	28.80	28.80	-0.69%	656,133
May 13, 2026	29.40	29.60	29.00	29.00	29.00	-0.51%	592,855
May 12, 2026	29.55	29.70	29.15	29.15	29.15	-1.35%	633,848
May 11, 2026	29.50	29.60	29.05	29.55	29.55	1.55%	1,087,920
May 8, 2026	30.00	30.00	28.80	29.10	29.10	-3.80%	2,797,807
May 7, 2026	28.70	30.80	28.40	30.25	30.25	6.51%	3,691,141
May 6, 2026	28.70	28.80	28.20	28.40	28.40	0.71%	740,670
May 5, 2026	28.10	28.50	28.00	28.20	28.20	0.71%	578,265
May 4, 2026	28.45	28.45	27.80	28.00	28.00	-0.53%	499,446
Apr 30, 2026	28.90	28.90	28.05	28.15	28.15	-0.88%	399,450
Apr 29, 2026	28.00	28.60	28.00	28.40	28.40	2.34%	550,372
Apr 28, 2026	27.30	28.10	27.15	27.75	27.75	1.65%	427,597
Apr 27, 2026	28.10	28.10	27.30	27.30	27.30	-1.80%	477,963
Apr 24, 2026	27.85	28.00	27.60	27.80	27.80	0.72%	520,682
Apr 23, 2026	28.45	28.45	27.30	27.60	27.60	-2.82%	1,199,735
Apr 22, 2026	28.75	28.85	28.40	28.40	28.40	-1.22%	918,093
Apr 21, 2026	29.20	29.30	28.75	28.75	28.75	-1.37%	1,077,142
Apr 20, 2026	29.55	29.65	29.05	29.15	29.15	-1.35%	718,961
Apr 17, 2026	29.30	29.80	29.30	29.55	29.55	0.85%	731,752
Apr 16, 2026	29.50	29.75	29.20	29.30	29.30	0.34%	946,845
Apr 15, 2026	31.00	31.05	30.55	30.60	29.20	-0.81%	1,776,196
Apr 14, 2026	31.00	31.10	30.70	30.85	29.44	1.31%	1,606,866
Apr 13, 2026	29.65	30.65	29.55	30.45	29.06	2.35%	1,551,820
Apr 10, 2026	29.90	30.15	29.70	29.75	28.39	-0.34%	588,769
Apr 9, 2026	30.10	30.30	29.70	29.85	28.48	-0.83%	587,868
Apr 8, 2026	30.35	30.50	30.00	30.10	28.72	0.50%	866,457
Apr 7, 2026	30.75	30.75	29.95	29.95	28.58	-0.50%	421,198
Apr 2, 2026	31.00	31.05	30.05	30.10	28.72	-1.63%	1,136,180
Apr 1, 2026	30.50	30.70	29.75	30.60	29.20	3.73%	740,447
Mar 31, 2026	30.15	30.35	29.50	29.50	28.15	-1.67%	731,499
Mar 30, 2026	30.05	30.50	29.90	30.00	28.63	-1.64%	834,987
Mar 27, 2026	30.20	30.90	30.15	30.50	29.10	-0.97%	1,249,684
Mar 26, 2026	30.50	31.25	30.05	30.80	29.39	3.53%	4,158,928
Mar 25, 2026	28.45	29.75	28.30	29.75	28.39	5.50%	824,392
Mar 24, 2026	28.50	28.60	28.05	28.20	26.91	-0.18%	412,648
Mar 23, 2026	28.35	28.85	28.15	28.25	26.96	-1.57%	471,698
Mar 20, 2026	28.55	28.95	28.50	28.70	27.39	-0.35%	493,423
Mar 19, 2026	29.00	29.00	28.80	28.80	27.48	-0.69%	613,829
Mar 18, 2026	29.50	29.75	29.00	29.00	27.67	-0.85%	788,453