Skip to main content

Genuine Parts (NY: GPC )

139.88 -0.02 (-0.01%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 136.70 140.20 136.45 139.90 975,736 +3.20(+2.34%)
Jun 14, 2024 138.74 138.80 134.85 136.70 1,159,286 -4.21(-2.99%)
Jun 13, 2024 142.00 142.39 139.52 140.91 1,033,577 -1.88(-1.32%)
Jun 12, 2024 143.28 143.61 142.22 142.79 598,911 +0.75(+0.53%)
Jun 11, 2024 142.15 142.30 140.89 142.04 767,532 -0.43(-0.30%)
Jun 10, 2024 144.64 144.84 141.51 142.47 813,039 -2.72(-1.87%)
Jun 07, 2024 143.04 146.34 142.60 145.19 916,586 +1.58(+1.10%)
Jun 06, 2024 142.00 143.64 141.88 143.61 824,370 +1.61(+1.13%)
Jun 05, 2024 143.92 144.16 141.61 142.00 701,507 -1.77(-1.23%)
Jun 04, 2024 142.53 143.78 142.53 143.77 866,598 +0.66(+0.46%)
Jun 03, 2024 143.94 144.44 141.94 143.11 818,037 -0.03(-0.02%)
May 31, 2024 139.74 143.43 139.51 143.14 1,510,768 +3.44(+2.46%)
May 30, 2024 138.71 140.12 138.36 139.71 656,187 +1.43(+1.03%)
May 29, 2024 139.50 140.58 138.19 138.28 820,918 -2.51(-1.78%)
May 28, 2024 143.96 144.74 140.64 140.79 714,539 -3.43(-2.38%)
May 24, 2024 145.27 145.66 143.93 144.22 471,879 -0.43(-0.30%)
May 23, 2024 147.98 147.98 144.55 144.64 736,211 -3.91(-2.63%)
May 22, 2024 150.12 150.92 147.98 148.56 901,356 -1.91(-1.27%)
May 21, 2024 150.78 151.07 149.09 150.46 851,065 -0.42(-0.28%)
May 20, 2024 151.78 152.38 150.71 150.88 565,713 -0.95(-0.63%)
May 17, 2024 153.77 153.77 151.15 151.83 585,865 -1.20(-0.78%)
May 16, 2024 153.67 154.14 152.51 153.03 606,522 -0.90(-0.59%)
May 15, 2024 154.92 156.08 153.56 153.94 561,387 -0.57(-0.37%)
May 14, 2024 157.55 157.55 153.86 154.50 683,511 -1.94(-1.24%)
May 13, 2024 154.74 156.52 154.56 156.44 883,070 +2.25(+1.46%)
May 10, 2024 154.90 154.90 153.01 154.20 758,733 -0.07(-0.05%)
May 09, 2024 153.77 154.56 153.28 154.27 709,245 +0.98(+0.64%)
May 08, 2024 152.97 153.93 152.46 153.28 935,201 -0.57(-0.37%)
May 07, 2024 156.13 156.66 153.78 153.85 1,189,893 -1.76(-1.13%)
May 06, 2024 157.60 158.66 154.37 155.61 920,153 -0.72(-0.46%)
May 03, 2024 155.99 157.19 155.91 156.32 675,190 +1.08(+0.70%)
May 02, 2024 156.64 156.64 154.91 155.24 757,800 -0.45(-0.29%)
May 01, 2024 155.78 158.05 155.20 155.69 844,518 -0.44(-0.28%)
Apr 30, 2024 159.23 159.26 155.83 156.12 1,569,840 -4.13(-2.58%)
Apr 29, 2024 159.38 160.94 159.38 160.25 1,063,045 +1.43(+0.90%)
Apr 26, 2024 159.51 161.02 158.72 158.82 1,010,670 -1.13(-0.71%)
Apr 25, 2024 160.00 160.48 157.85 159.96 1,462,190 -0.73(-0.45%)
Apr 24, 2024 161.94 162.60 160.10 160.68 1,169,751 -1.57(-0.97%)
Apr 23, 2024 161.49 162.73 159.81 162.25 1,120,913 +0.29(+0.18%)
Apr 22, 2024 161.68 162.41 159.84 161.96 1,457,306 +0.69(+0.43%)
Apr 19, 2024 159.89 161.80 159.15 161.27 3,420,055 +2.14(+1.35%)
Apr 18, 2024 154.80 163.31 154.80 159.12 3,941,971 +16.05(+11.22%)
Apr 17, 2024 144.31 144.84 142.72 143.07 1,775,489 -0.48(-0.33%)
Apr 16, 2024 143.67 144.87 143.30 143.55 1,108,044 -0.20(-0.14%)
Apr 15, 2024 146.51 146.79 143.30 143.75 1,185,798 -0.63(-0.43%)
Apr 12, 2024 143.87 144.98 143.48 144.38 931,202 -0.72(-0.50%)
Apr 11, 2024 147.54 148.09 144.60 145.10 890,191 -2.16(-1.46%)
Apr 10, 2024 147.89 148.54 146.82 147.25 743,594 -2.19(-1.47%)
Apr 09, 2024 149.52 150.38 147.93 149.45 614,440 +0.08(+0.05%)
Apr 08, 2024 149.28 150.30 149.19 149.37 586,384 +0.42(+0.28%)
Apr 05, 2024 148.20 149.54 147.94 148.95 617,468 +1.13(+0.77%)
Apr 04, 2024 153.00 153.00 147.76 147.82 812,194 -4.24(-2.79%)
Apr 03, 2024 152.36 153.29 151.75 152.06 707,905 -0.67(-0.44%)
Apr 02, 2024 153.38 154.41 152.17 152.73 853,107 -0.49(-0.32%)
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.