Skip to main content

Genuine Parts (NY: GPC )

138.29 +1.78 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 137.80 139.04 136.44 138.29 1,017,684 +1.78(+1.30%)
Jul 11, 2024 133.07 136.58 133.07 136.51 1,163,514 +4.03(+3.04%)
Jul 10, 2024 131.56 132.54 130.62 132.48 757,838 +1.44(+1.10%)
Jul 09, 2024 132.63 132.88 130.82 131.04 924,350 -1.84(-1.38%)
Jul 08, 2024 132.98 133.93 132.18 132.88 838,702 +0.43(+0.32%)
Jul 05, 2024 132.80 133.10 130.70 132.45 1,439,445 -0.93(-0.70%)
Jul 03, 2024 134.93 135.63 132.35 133.38 645,171 -2.60(-1.91%)
Jul 02, 2024 133.65 136.34 133.38 135.98 1,025,486 +2.13(+1.59%)
Jul 01, 2024 138.32 138.73 133.81 133.85 1,224,326 -4.47(-3.23%)
Jun 28, 2024 136.89 138.68 136.58 138.32 1,300,636 +0.92(+0.67%)
Jun 27, 2024 138.07 138.54 136.13 137.40 872,283 -0.67(-0.49%)
Jun 26, 2024 138.16 138.55 137.17 138.07 603,100 -1.03(-0.74%)
Jun 25, 2024 141.59 141.59 138.92 139.10 641,556 -2.95(-2.08%)
Jun 24, 2024 141.69 142.96 141.48 142.05 640,462 +0.62(+0.44%)
Jun 21, 2024 141.37 141.90 140.57 141.43 1,592,783 +0.01(+0.01%)
Jun 20, 2024 139.07 142.13 139.07 141.42 806,749 +2.08(+1.49%)
Jun 18, 2024 139.93 141.48 139.31 139.34 777,340 -0.56(-0.40%)
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%)
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.