Genuine Parts (NY: GPC )

117.28 -1.07 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 117.19 118.52 116.58 117.28 2,502,049 -1.07(-0.90%)
Oct 28, 2024 115.65 119.08 115.37 118.35 3,932,704 +4.11(+3.60%)
Oct 25, 2024 113.00 114.96 113.00 114.24 2,138,121 +1.13(+1.00%)
Oct 24, 2024 114.42 115.86 112.92 113.11 2,219,364 -3.13(-2.69%)
Oct 23, 2024 114.01 116.50 113.15 116.24 2,767,969 +3.13(+2.77%)
Oct 22, 2024 120.44 122.54 112.74 113.11 6,709,556 -30.01(-20.97%)
Oct 21, 2024 143.67 144.21 142.47 143.12 990,406 -0.05(-0.03%)
Oct 18, 2024 144.29 144.29 142.45 143.17 852,077 -0.46(-0.32%)
Oct 17, 2024 143.12 143.97 142.18 143.63 750,441 +0.47(+0.33%)
Oct 16, 2024 142.22 143.81 141.53 143.16 879,678 +2.75(+1.96%)
Oct 15, 2024 139.46 142.25 139.46 140.41 1,153,893 +0.97(+0.70%)
Oct 14, 2024 136.91 139.60 136.67 139.44 1,025,510 +2.20(+1.60%)
Oct 11, 2024 133.68 137.74 133.68 137.24 864,530 +3.80(+2.85%)
Oct 10, 2024 133.76 134.57 133.01 133.44 613,232 -0.32(-0.24%)
Oct 09, 2024 134.14 134.97 133.12 133.76 807,663 +0.09(+0.07%)
Oct 08, 2024 134.00 134.30 132.76 133.67 716,894 -1.32(-0.98%)
Oct 07, 2024 136.03 136.57 134.80 134.99 619,794 -1.71(-1.25%)
Oct 04, 2024 137.46 138.31 136.28 136.70 649,624 +0.13(+0.10%)
Oct 03, 2024 137.85 138.03 136.31 136.57 553,423 -2.20(-1.59%)
Oct 02, 2024 138.74 139.68 137.88 138.77 666,307 -0.88(-0.63%)
Oct 01, 2024 139.55 140.51 138.01 139.65 764,913 -0.03(-0.02%)
Sep 30, 2024 141.34 141.34 138.91 139.68 680,737 -1.56(-1.10%)
Sep 27, 2024 142.34 143.58 141.03 141.24 618,197 -0.26(-0.18%)
Sep 26, 2024 139.20 141.63 138.78 141.50 686,403 +2.98(+2.15%)
Sep 25, 2024 140.16 140.16 138.04 138.52 888,318 -1.14(-0.82%)
Sep 24, 2024 137.40 139.90 137.06 139.66 846,494 +1.92(+1.39%)
Sep 23, 2024 137.13 137.93 136.11 137.74 932,234 +0.72(+0.53%)
Sep 20, 2024 138.59 138.68 135.97 137.02 1,358,222 -2.12(-1.52%)
Sep 19, 2024 139.61 140.00 138.20 139.14 528,019 +1.05(+0.76%)
Sep 18, 2024 139.40 141.10 137.85 138.09 489,928 +0.76(+0.55%)
Sep 17, 2024 137.97 139.25 137.17 137.33 529,931 -0.02(-0.01%)
Sep 16, 2024 138.32 139.42 136.88 137.35 756,188 +0.00(+0.00%)
Sep 13, 2024 137.06 137.85 136.13 137.35 874,325 +1.14(+0.84%)
Sep 12, 2024 135.06 136.24 133.21 136.21 669,409 +1.16(+0.86%)
Sep 11, 2024 135.00 135.29 132.31 135.05 775,858 -0.71(-0.52%)
Sep 10, 2024 136.84 136.89 134.72 135.76 726,628 -0.85(-0.62%)
Sep 09, 2024 134.91 136.84 133.24 136.61 824,066 +2.31(+1.72%)
Sep 06, 2024 136.31 137.79 134.05 134.30 932,282 -2.04(-1.50%)
Sep 05, 2024 140.35 140.85 134.03 136.34 1,632,343 -3.83(-2.73%)
Sep 04, 2024 142.30 143.12 138.34 140.17 747,137 -1.97(-1.39%)
Sep 03, 2024 141.95 143.39 140.50 142.15 744,936 -0.07(-0.05%)
Aug 30, 2024 141.73 142.38 140.51 142.22 827,966 +0.97(+0.69%)
Aug 29, 2024 142.30 142.53 140.74 141.24 480,315 -0.23(-0.16%)
Aug 28, 2024 141.81 142.50 140.86 141.47 761,285 -0.20(-0.14%)
Aug 27, 2024 141.86 142.13 141.04 141.67 654,088 -0.29(-0.20%)
Aug 26, 2024 142.21 143.44 140.80 141.96 804,082 +0.78(+0.56%)
Aug 23, 2024 141.37 142.53 140.55 141.18 528,978 +0.84(+0.60%)
Aug 22, 2024 141.94 142.23 139.79 140.33 501,611 -2.28(-1.60%)
Aug 21, 2024 139.56 142.92 138.97 142.61 834,471 +4.10(+2.96%)
Aug 20, 2024 137.51 138.57 137.21 138.51 587,013 +0.84(+0.61%)
Aug 19, 2024 138.24 138.52 137.14 137.67 588,210 -0.18(-0.13%)
Aug 16, 2024 137.84 138.44 137.27 137.85 628,679 +0.30(+0.22%)
Aug 15, 2024 137.91 138.93 136.99 137.55 592,874 +1.36(+1.00%)
Aug 14, 2024 136.06 136.55 135.65 136.19 455,012 +0.34(+0.25%)
Aug 13, 2024 135.02 136.21 134.28 135.85 466,922 +1.21(+0.90%)
Aug 12, 2024 136.28 136.49 134.32 134.64 863,036 -1.54(-1.13%)
Aug 09, 2024 137.35 137.48 135.39 136.18 517,372 -1.30(-0.95%)
Aug 08, 2024 136.68 138.44 136.25 137.48 749,639 +1.25(+0.92%)
Aug 07, 2024 139.76 140.89 136.06 136.23 815,293 -2.79(-2.01%)
Aug 06, 2024 137.34 140.74 137.15 139.02 810,731 +1.68(+1.22%)
Aug 05, 2024 140.84 140.84 136.18 137.34 1,070,024 -4.14(-2.93%)
Aug 02, 2024 142.33 142.33 139.58 141.48 1,070,915 -0.95(-0.67%)
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.