Skip to main content

Genuine Parts (NY: GPC )

115.73 +1.11 (+0.97%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 114.36 116.67 113.48 115.73 2,689,411 +1.05(+0.92%)
Dec 19, 2024 115.64 117.20 114.61 114.68 886,378 -0.91(-0.79%)
Dec 18, 2024 118.35 119.70 115.53 115.59 1,280,899 -2.90(-2.45%)
Dec 17, 2024 117.97 119.65 117.44 118.49 1,280,261 -0.09(-0.08%)
Dec 16, 2024 121.15 121.38 118.51 118.58 1,392,219 -2.64(-2.18%)
Dec 13, 2024 121.66 122.50 120.28 121.22 936,494 -0.56(-0.46%)
Dec 12, 2024 122.85 122.94 120.02 121.78 937,614 -1.21(-0.98%)
Dec 11, 2024 125.48 125.48 122.82 122.99 1,473,920 -2.41(-1.92%)
Dec 10, 2024 125.61 126.54 123.23 125.40 928,386 -0.52(-0.41%)
Dec 09, 2024 124.20 127.58 124.10 125.92 1,291,135 +2.50(+2.03%)
Dec 06, 2024 124.99 125.62 122.67 123.42 931,747 -1.20(-0.96%)
Dec 05, 2024 125.87 126.16 123.86 124.62 1,159,256 -1.27(-1.01%)
Dec 04, 2024 126.74 127.52 125.78 125.89 796,618 -1.48(-1.16%)
Dec 03, 2024 127.25 127.92 126.11 127.37 923,973 -0.16(-0.13%)
Dec 02, 2024 127.59 128.54 126.55 127.53 3,119,655 +0.80(+0.63%)
Nov 29, 2024 126.52 127.68 126.33 126.73 554,477 -0.14(-0.11%)
Nov 27, 2024 128.00 128.73 126.59 126.87 908,030 -1.03(-0.81%)
Nov 26, 2024 128.65 129.03 127.34 127.90 917,492 -1.57(-1.21%)
Nov 25, 2024 126.53 130.60 126.34 129.47 1,648,793 +4.67(+3.74%)
Nov 22, 2024 123.30 125.06 123.00 124.80 953,332 +2.11(+1.72%)
Nov 21, 2024 121.52 122.77 120.29 122.69 973,486 +1.93(+1.60%)
Nov 20, 2024 121.67 121.67 119.75 120.76 1,043,404 -0.50(-0.41%)
Nov 19, 2024 122.75 124.00 121.19 121.26 1,053,815 -2.93(-2.36%)
Nov 18, 2024 123.11 125.00 122.85 124.19 905,815 +1.57(+1.28%)
Nov 15, 2024 124.46 124.95 122.38 122.62 1,077,357 -1.23(-0.99%)
Nov 14, 2024 124.99 126.35 123.81 123.85 1,426,577 +0.17(+0.14%)
Nov 13, 2024 122.39 124.47 122.09 123.68 1,437,278 +0.98(+0.80%)
Nov 12, 2024 122.08 123.16 121.40 122.70 1,535,240 +0.34(+0.28%)
Nov 11, 2024 123.22 124.58 122.02 122.36 957,867 -0.05(-0.04%)
Nov 08, 2024 122.78 123.33 122.16 122.41 1,220,594 -0.63(-0.51%)
Nov 07, 2024 123.19 124.79 122.38 123.04 1,696,124 -0.24(-0.19%)
Nov 06, 2024 120.00 123.55 119.08 123.28 2,574,382 +6.68(+5.73%)
Nov 05, 2024 116.03 116.69 115.25 116.60 1,067,650 +0.55(+0.47%)
Nov 04, 2024 114.01 116.80 113.97 116.05 1,216,441 +2.44(+2.15%)
Nov 01, 2024 114.86 115.52 113.29 113.61 1,318,783 -1.09(-0.95%)
Oct 31, 2024 116.00 116.97 114.08 114.70 2,763,127 -1.57(-1.35%)
Oct 30, 2024 118.10 119.01 115.92 116.27 1,532,422 -1.01(-0.86%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.