Skip to main content

Genuine Parts (NY: GPC )

145.19 +1.58 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 130.81 132.73 130.31 131.70 592,243 +0.77(+0.59%)
Dec 30, 2021 131.14 131.99 130.66 130.93 373,185 -0.21(-0.16%)
Dec 29, 2021 130.40 131.63 129.86 131.14 322,855 +1.46(+1.12%)
Dec 28, 2021 129.09 130.18 129.09 129.68 383,968 +0.32(+0.25%)
Dec 27, 2021 128.02 129.62 127.82 129.37 332,673 +2.20(+1.73%)
Dec 23, 2021 127.65 128.70 127.16 127.17 327,328 +0.11(+0.09%)
Dec 22, 2021 126.49 127.41 126.21 127.05 501,912 +0.85(+0.67%)
Dec 21, 2021 124.80 126.79 124.35 126.21 777,093 +2.81(+2.28%)
Dec 20, 2021 123.94 123.94 121.26 123.40 587,119 -1.77(-1.42%)
Dec 17, 2021 128.17 128.17 124.84 125.17 1,984,788 -2.59(-2.03%)
Dec 16, 2021 125.78 128.81 124.97 127.77 840,861 +2.81(+2.25%)
Dec 15, 2021 123.74 125.00 123.29 124.96 748,407 +1.05(+0.85%)
Dec 14, 2021 124.38 124.81 123.67 123.91 493,953 -0.57(-0.46%)
Dec 13, 2021 126.65 126.65 123.67 124.48 534,651 -2.18(-1.72%)
Dec 10, 2021 126.89 127.09 125.66 126.66 461,251 +0.61(+0.48%)
Dec 09, 2021 125.82 127.14 125.27 126.05 568,058 +0.20(+0.16%)
Dec 08, 2021 125.86 126.50 124.93 125.85 806,935 +0.17(+0.13%)
Dec 07, 2021 124.88 126.56 124.60 125.68 1,087,348 +1.72(+1.39%)
Dec 06, 2021 122.86 124.94 122.36 123.96 698,321 +2.61(+2.15%)
Dec 03, 2021 122.75 122.75 120.45 121.35 574,348 -0.65(-0.53%)
Dec 02, 2021 118.76 122.94 118.76 122.00 1,042,977 +4.04(+3.43%)
Dec 01, 2021 121.35 121.89 117.95 117.96 786,851 -1.27(-1.06%)
Nov 30, 2021 123.07 123.84 119.08 119.22 1,843,974 -4.83(-3.89%)
Nov 29, 2021 124.46 125.30 123.16 124.05 891,337 +0.50(+0.40%)
Nov 26, 2021 124.73 124.83 123.20 123.56 379,189 -3.72(-2.92%)
Nov 24, 2021 128.07 128.40 127.24 127.27 399,803 -1.40(-1.09%)
Nov 23, 2021 127.91 129.08 127.40 128.67 691,464 +0.93(+0.73%)
Nov 22, 2021 126.48 129.84 126.48 127.74 678,284 +1.51(+1.20%)
Nov 19, 2021 126.83 127.16 125.39 126.22 801,177 -0.74(-0.58%)
Nov 18, 2021 128.47 126.98 126.44 126.96 906,271 -0.66(-0.52%)
Nov 17, 2021 128.01 128.06 126.63 127.62 451,365 -0.10(-0.08%)
Nov 16, 2021 127.77 129.02 127.45 127.73 429,160 -0.15(-0.12%)
Nov 15, 2021 127.50 128.02 126.66 127.88 583,745 +1.02(+0.80%)
Nov 12, 2021 126.38 127.18 125.97 126.86 321,434 +0.75(+0.59%)
Nov 11, 2021 125.42 126.49 125.25 126.11 377,840 +0.87(+0.69%)
Nov 10, 2021 125.45 125.01 125.25 442,862 -0.50(-0.40%)
Nov 09, 2021 125.57 126.64 125.25 125.75 493,886 -0.36(-0.29%)
Nov 08, 2021 127.90 127.90 125.73 126.11 428,601 -1.16(-0.91%)
Nov 05, 2021 126.10 127.62 126.10 127.27 563,437 +2.45(+1.96%)
Nov 04, 2021 125.78 126.74 124.19 124.83 652,253 -0.44(-0.35%)
Nov 03, 2021 124.88 126.04 124.67 125.26 429,004 +0.27(+0.22%)
Nov 02, 2021 123.38 125.56 122.94 124.99 533,948 +2.04(+1.66%)
Nov 01, 2021 123.14 122.37 121.87 122.95 534,397 +0.58(+0.47%)
Oct 29, 2021 122.86 123.40 121.40 122.37 833,242 -0.49(-0.40%)
Oct 28, 2021 123.83 124.41 121.64 122.86 565,524 -0.74(-0.60%)
Oct 27, 2021 125.59 125.37 123.55 123.60 563,603 -1.99(-1.58%)
Oct 26, 2021 125.13 126.34 125.59 762,623 +0.95(+0.76%)
Oct 25, 2021 124.58 125.06 123.35 124.64 828,338 +0.48(+0.38%)
Oct 22, 2021 126.14 128.01 123.72 124.16 865,333 -1.38(-1.10%)
Oct 21, 2021 120.87 126.51 120.48 125.54 1,262,470 +4.54(+3.75%)
Oct 20, 2021 119.50 121.28 119.50 121.01 652,069 +1.74(+1.46%)
Oct 19, 2021 119.19 119.90 118.77 119.27 426,965 +0.94(+0.80%)
Oct 18, 2021 118.02 119.38 117.60 118.33 455,420 -0.38(-0.32%)
Oct 15, 2021 119.78 120.17 118.64 118.71 383,993 -0.14(-0.12%)
Oct 14, 2021 116.82 119.01 116.44 118.85 449,077 +2.96(+2.55%)
Oct 13, 2021 116.63 117.13 115.17 115.89 495,129 -0.91(-0.77%)
Oct 12, 2021 117.69 118.47 116.50 116.80 414,409 -0.97(-0.82%)
Oct 11, 2021 117.69 118.95 117.33 117.77 398,378 +0.13(+0.11%)
Oct 08, 2021 117.01 118.26 116.69 117.64 352,913 +0.61(+0.52%)
Oct 07, 2021 116.02 117.59 114.96 117.03 555,966 +2.07(+1.80%)
Oct 06, 2021 114.12 115.17 112.81 114.96 543,019 -0.48(-0.41%)
Oct 05, 2021 114.27 116.21 113.48 115.44 668,219 +1.22(+1.07%)
Oct 04, 2021 113.94 115.88 113.36 114.21 627,092 +0.51(+0.45%)
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.