Skip to main content

Genuine Parts (NY: GPC )

136.70 -4.21 (-2.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 73.44 73.88 73.01 73.84 1,240,634 +1.31(+1.80%)
Oct 30, 2014 71.32 72.62 71.07 72.53 753,292 +0.99(+1.38%)
Oct 29, 2014 71.72 71.89 70.80 71.54 799,480 -0.23(-0.32%)
Oct 28, 2014 71.22 71.77 70.99 71.77 602,319 +0.87(+1.22%)
Oct 27, 2014 70.75 71.08 70.88 70.91 679,084 +0.02(+0.03%)
Oct 24, 2014 70.52 70.94 70.17 70.88 791,542 +0.30(+0.42%)
Oct 23, 2014 71.38 71.77 70.48 70.59 1,184,368 +0.05(+0.08%)
Oct 22, 2014 70.66 71.20 70.30 70.53 904,888 +0.01(+0.01%)
Oct 21, 2014 68.66 70.70 68.25 70.52 1,412,462 +2.49(+3.67%)
Oct 20, 2014 66.90 68.08 66.22 68.03 1,183,646 +0.68(+1.01%)
Oct 17, 2014 67.82 68.22 67.10 67.35 1,500,369 +0.38(+0.57%)
Oct 16, 2014 65.09 67.21 65.09 66.97 1,075,499 +0.61(+0.92%)
Oct 15, 2014 65.21 66.71 64.65 66.36 1,462,151 +0.27(+0.41%)
Oct 14, 2014 65.58 66.83 65.58 66.09 856,937 +0.69(+1.06%)
Oct 13, 2014 66.25 66.74 65.31 65.40 837,837 -0.86(-1.30%)
Oct 10, 2014 66.62 67.11 66.12 66.26 792,604 +0.45(+0.68%)
Oct 09, 2014 67.00 67.09 65.69 65.81 783,802 -1.35(-2.00%)
Oct 08, 2014 65.89 67.17 65.71 67.16 725,884 +1.36(+2.07%)
Oct 07, 2014 66.42 66.58 65.77 65.79 553,979 -1.01(-1.51%)
Oct 06, 2014 67.37 67.54 66.61 66.81 436,664 -0.30(-0.44%)
Oct 03, 2014 66.72 67.58 66.71 67.10 1,129,049 +0.86(+1.30%)
Oct 02, 2014 65.77 66.44 65.54 66.24 670,445 +0.39(+0.59%)
Oct 01, 2014 65.41 66.41 65.41 65.85 1,130,936 -0.86(-1.29%)
Sep 30, 2014 66.92 67.13 66.56 66.71 1,003,300 -0.27(-0.41%)
Sep 29, 2014 66.35 67.14 66.35 66.99 609,129 -0.08(-0.11%)
Sep 26, 2014 66.71 67.25 66.35 67.06 525,221 +0.58(+0.87%)
Sep 25, 2014 67.18 67.28 66.40 66.49 472,384 -1.00(-1.48%)
Sep 24, 2014 66.66 67.64 66.66 67.48 580,910 +0.76(+1.14%)
Sep 23, 2014 67.34 67.44 66.71 66.72 630,881 -0.74(-1.09%)
Sep 22, 2014 67.61 67.82 67.22 67.46 584,318 -0.41(-0.61%)
Sep 19, 2014 68.47 68.61 67.61 67.87 942,448 -0.16(-0.23%)
Sep 18, 2014 67.82 68.07 67.52 68.03 446,993 +0.35(+0.52%)
Sep 17, 2014 68.01 68.12 67.19 67.68 740,741 -0.08(-0.11%)
Sep 16, 2014 67.24 67.92 66.94 67.76 758,995 +0.52(+0.77%)
Sep 15, 2014 67.51 67.57 67.08 67.24 565,926 -0.17(-0.25%)
Sep 12, 2014 67.06 67.47 66.84 67.41 865,817 +1.03(+1.55%)
Sep 11, 2014 66.26 66.57 66.16 66.38 453,222 -0.21(-0.31%)
Sep 10, 2014 66.21 66.58 65.78 66.58 497,403 +0.42(+0.63%)
Sep 09, 2014 66.53 66.61 66.04 66.17 465,842 -0.59(-0.88%)
Sep 08, 2014 66.94 67.07 66.54 66.75 378,231 -0.37(-0.54%)
Sep 05, 2014 66.66 67.20 66.41 67.12 678,697 +0.29(+0.43%)
Sep 04, 2014 66.55 67.27 66.55 66.83 468,368 +0.29(+0.43%)
Sep 03, 2014 66.82 66.84 66.44 66.54 554,844 +0.05(+0.07%)
Sep 02, 2014 66.46 66.91 66.10 66.49 595,276 +0.19(+0.28%)
Aug 29, 2014 66.31 66.30 66.30 66.30 527,493 +0.22(+0.33%)
Aug 28, 2014 65.30 66.16 65.30 66.08 568,573 -0.26(-0.40%)
Aug 27, 2014 66.38 66.50 66.09 66.35 406,659 -0.02(-0.02%)
Aug 26, 2014 66.71 66.84 66.33 66.36 429,371 -0.35(-0.52%)
Aug 25, 2014 66.65 66.81 66.41 66.71 517,422 +0.32(+0.49%)
Aug 22, 2014 66.16 66.60 65.91 66.38 837,794 +0.11(+0.17%)
Aug 21, 2014 66.16 66.77 65.73 66.27 740,712 +0.44(+0.67%)
Aug 20, 2014 65.16 65.85 65.02 65.83 575,429 +0.42(+0.65%)
Aug 19, 2014 65.26 65.63 65.11 65.41 468,677 +0.32(+0.49%)
Aug 18, 2014 64.77 65.14 64.70 65.09 645,811 +0.77(+1.20%)
Aug 15, 2014 64.82 64.83 63.77 64.32 806,681 -0.32(-0.50%)
Aug 14, 2014 64.01 64.70 63.84 64.65 849,653 +1.05(+1.65%)
Aug 13, 2014 63.53 63.81 63.16 63.60 563,490 +0.21(+0.33%)
Aug 12, 2014 63.53 63.60 63.09 63.38 360,816 -0.16(-0.25%)
Aug 11, 2014 63.78 63.85 63.41 63.54 483,146 -0.11(-0.18%)
Aug 08, 2014 62.48 63.57 62.48 63.66 805,332 +1.43(+2.30%)
Aug 07, 2014 63.04 63.22 62.09 62.23 612,757 -0.48(-0.76%)
Aug 06, 2014 62.45 63.07 62.36 62.70 512,765 +0.08(+0.13%)
Aug 05, 2014 62.55 63.16 62.27 62.62 978,344 -0.17(-0.28%)
Aug 04, 2014 62.42 62.97 62.08 62.79 1,547,904 +0.37(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.