Date	Open	High	Low	Close	Volume	Change (%)
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	-3.04(-2.21%)
Sep 05, 2024	141.38	141.88	135.01	137.34	1,620,458	-3.86(-2.73%)
Sep 04, 2024	143.34	144.17	139.35	141.20	741,697	-1.99(-1.39%)
Sep 03, 2024	142.99	144.44	141.53	143.19	739,512	-0.07(-0.05%)
Aug 30, 2024	142.77	143.42	141.54	143.26	821,938	+0.98(+0.69%)
Aug 29, 2024	143.34	143.57	141.77	142.28	476,818	-0.23(-0.16%)
Aug 28, 2024	142.85	143.54	141.89	142.51	755,742	-0.20(-0.14%)
Aug 27, 2024	142.90	143.17	142.08	142.71	649,326	-0.29(-0.20%)
Aug 26, 2024	143.25	144.49	141.83	143.00	798,228	+0.79(+0.56%)
Aug 23, 2024	142.41	143.57	141.58	142.21	525,127	+0.85(+0.60%)
Aug 22, 2024	142.98	143.27	140.82	141.36	497,959	-2.30(-1.60%)
Aug 21, 2024	140.58	143.97	139.99	143.66	828,396	+4.13(+2.96%)
Aug 20, 2024	138.52	139.59	138.22	139.53	582,739	+0.85(+0.61%)
Aug 19, 2024	139.25	139.54	138.15	138.68	583,928	-0.18(-0.13%)
Aug 16, 2024	138.85	139.46	138.28	138.86	624,102	+0.30(+0.22%)
Aug 15, 2024	138.92	139.95	137.99	138.56	588,558	+1.37(+1.00%)
Aug 14, 2024	137.06	137.55	136.64	137.19	451,699	+0.34(+0.25%)
Aug 13, 2024	136.01	137.21	135.26	136.85	463,523	+1.22(+0.90%)
Aug 12, 2024	137.28	137.49	135.31	135.63	856,753	-1.55(-1.13%)
Aug 09, 2024	138.36	138.49	136.38	137.18	513,605	-1.31(-0.95%)
Aug 08, 2024	137.68	139.46	137.25	138.49	744,181	+1.26(+0.92%)
Aug 07, 2024	140.79	141.92	137.06	137.23	809,357	-2.81(-2.01%)
Aug 06, 2024	138.35	141.77	138.16	140.04	804,828	+1.69(+1.22%)
Aug 05, 2024	141.87	141.87	137.18	138.35	1,062,233	-4.17(-2.93%)
Aug 02, 2024	143.37	143.37	140.60	142.52	1,063,118	-0.96(-0.67%)
Aug 01, 2024	147.62	149.22	142.40	143.48	1,114,111	-3.63(-2.47%)
Jul 31, 2024	147.38	148.88	145.85	147.11	2,488,130	+0.02(+0.01%)
Jul 30, 2024	143.69	147.38	143.67	147.09	939,597	+4.30(+3.01%)
Jul 29, 2024	141.41	143.38	140.77	142.79	809,975	+0.82(+0.58%)
Jul 26, 2024	138.50	143.57	138.31	141.97	988,187	+4.00(+2.90%)
Jul 25, 2024	135.53	140.67	135.48	137.97	1,072,489	+2.23(+1.64%)
Jul 24, 2024	137.04	137.08	134.71	135.74	1,270,081	-1.47(-1.07%)
Jul 23, 2024	136.00	139.27	134.39	137.21	2,069,321	-1.16(-0.84%)
Jul 22, 2024	138.83	139.26	137.13	138.37	1,245,408	+0.11(+0.08%)
Jul 19, 2024	140.62	140.95	137.43	138.26	3,266,041	-2.00(-1.43%)
Jul 18, 2024	143.00	144.31	140.19	140.26	965,865	-3.80(-2.64%)
Jul 17, 2024	141.49	144.16	141.26	144.06	927,865	+2.34(+1.65%)
Jul 16, 2024	141.99	143.20	140.66	141.72	1,392,912	+0.49(+0.35%)
Jul 15, 2024	137.61	142.15	137.37	141.23	1,402,645	+2.94(+2.13%)
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%)
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%)
Apr 01, 2024	153.77	154.54	152.36	153.21	738,495	-0.65(-0.42%)
Mar 28, 2024	154.41	154.83	153.47	153.86	960,935	-0.26(-0.17%)
Mar 27, 2024	152.15	154.19	151.89	154.12	760,157	+2.64(+1.74%)
Mar 26, 2024	152.50	152.72	151.01	151.47	952,538	-1.07(-0.70%)
Mar 25, 2024	154.80	154.96	152.40	152.55	850,597	-2.25(-1.46%)
Mar 22, 2024	156.36	156.68	154.66	154.80	592,794	-1.49(-0.95%)
Mar 21, 2024	154.55	156.61	154.26	156.29	628,414	+2.06(+1.33%)
Mar 20, 2024	154.46	154.74	153.12	154.24	901,235	+0.24(+0.15%)
Mar 19, 2024	152.71	154.20	152.47	154.00	810,044	+1.59(+1.04%)
Mar 18, 2024	152.94	153.87	152.19	152.41	995,463	-0.19(-0.12%)
Mar 15, 2024	150.01	153.72	150.01	152.60	1,705,423	+1.78(+1.18%)
Mar 14, 2024	152.44	152.61	150.42	150.82	835,014	-1.61(-1.06%)
Mar 13, 2024	153.41	153.84	152.36	152.43	1,208,533	-0.52(-0.34%)
Mar 12, 2024	151.84	153.33	151.13	152.94	876,579	+1.55(+1.02%)
Mar 11, 2024	150.10	151.53	149.82	151.40	1,288,878	+1.48(+0.99%)
Mar 08, 2024	149.60	150.31	149.02	149.92	1,028,457	+0.14(+0.09%)
Mar 07, 2024	149.80	151.56	149.43	149.78	1,088,337	+0.98(+0.66%)
Mar 06, 2024	149.66	150.34	148.46	148.79	781,400	-0.11(-0.07%)
Mar 05, 2024	148.89	150.04	148.11	148.90	1,087,013	-0.03(-0.02%)
Mar 04, 2024	148.27	149.55	148.18	148.93	826,435	+0.75(+0.51%)
Mar 01, 2024	147.81	148.46	146.77	148.18	1,148,968	-0.05(-0.03%)
Feb 29, 2024	150.35	150.69	147.59	148.23	2,095,228	-1.48(-0.99%)
Feb 28, 2024	149.02	150.58	148.89	149.71	1,170,449	+1.16(+0.78%)
Feb 27, 2024	147.57	148.81	146.85	148.54	831,962	+2.12(+1.45%)
Feb 26, 2024	146.83	147.56	146.25	146.42	1,066,009	+0.53(+0.36%)
Feb 23, 2024	144.31	146.11	144.13	145.89	1,350,523	+1.74(+1.20%)
Feb 22, 2024	142.72	144.72	142.15	144.15	1,140,489	+1.64(+1.15%)
Feb 21, 2024	142.68	144.01	141.37	142.52	1,446,367	+0.18(+0.13%)
Feb 20, 2024	140.20	143.05	139.32	142.34	1,162,475	+1.33(+0.94%)
Feb 16, 2024	141.16	142.56	140.72	141.01	1,177,355	-0.77(-0.54%)
Feb 15, 2024	133.18	141.96	133.18	141.78	2,655,618	-0.32(-0.23%)
Feb 14, 2024	141.12	142.22	140.40	142.10	1,501,791	+1.61(+1.14%)
Feb 13, 2024	141.09	141.67	139.86	140.49	1,235,061	-2.69(-1.88%)
Feb 12, 2024	141.61	143.92	141.61	143.19	1,128,605	+1.93(+1.37%)
Feb 09, 2024	140.43	141.28	139.53	141.25	878,957	+0.86(+0.61%)
Feb 08, 2024	139.41	140.44	139.30	140.40	1,333,629	-0.46(-0.33%)
Feb 07, 2024	139.83	141.01	139.34	140.86	975,939	+1.44(+1.03%)
Feb 06, 2024	137.32	139.48	137.04	139.42	857,662	+1.16(+0.84%)
Feb 05, 2024	139.18	140.14	137.51	138.25	892,387	-2.21(-1.57%)
Feb 02, 2024	140.43	141.69	139.05	140.46	958,700	-0.29(-0.20%)
Feb 01, 2024	138.45	140.77	137.49	140.75	815,557	+2.41(+1.74%)
Jan 31, 2024	141.94	142.28	137.82	138.34	1,170,270	-2.98(-2.11%)
Jan 30, 2024	140.63	141.51	139.69	141.32	729,606	+0.50(+0.36%)
Jan 29, 2024	140.98	141.75	139.80	140.82	720,258	+0.11(+0.08%)
Jan 26, 2024	141.44	141.44	140.53	140.71	657,426	+0.11(+0.08%)
Jan 25, 2024	140.60	141.08	139.70	140.60	649,567	+0.84(+0.60%)
Jan 24, 2024	141.60	141.64	139.32	139.76	710,986	-1.33(-0.94%)
Jan 23, 2024	142.44	142.98	140.31	141.09	923,670	-0.54(-0.38%)
Jan 22, 2024	140.14	142.13	140.03	141.64	990,508	+1.46(+1.04%)
Jan 19, 2024	137.97	141.39	137.40	140.18	1,285,373	+2.60(+1.89%)
Jan 18, 2024	135.93	137.98	135.49	137.57	771,328	+1.45(+1.07%)
Jan 17, 2024	137.24	138.22	135.19	136.12	744,238	-1.80(-1.30%)
Jan 16, 2024	136.61	137.95	136.38	137.92	1,001,450	+0.99(+0.72%)
Jan 12, 2024	137.46	138.40	136.49	136.93	709,063	+0.36(+0.27%)
Jan 11, 2024	135.88	136.74	134.66	136.57	916,858	+0.75(+0.55%)
Jan 10, 2024	135.69	136.61	135.28	135.82	798,125	+0.46(+0.34%)
Jan 09, 2024	135.66	136.95	134.47	135.35	925,367	-1.24(-0.91%)
Jan 08, 2024	135.06	136.61	134.17	136.60	877,788	+1.81(+1.35%)
Jan 05, 2024	133.52	135.87	133.38	134.78	829,694	+0.45(+0.34%)
Jan 04, 2024	133.38	135.13	133.18	134.33	997,497	+0.01(+0.01%)
Jan 03, 2024	135.75	136.95	134.02	134.32	1,161,227	-1.91(-1.40%)
Jan 02, 2024	136.34	138.84	135.91	136.23	801,373	-0.41(-0.30%)
Dec 29, 2023	136.25	136.99	135.79	136.64	715,459	+0.11(+0.08%)
Dec 28, 2023	136.71	136.83	135.66	136.53	611,191	-0.38(-0.27%)
Dec 27, 2023	136.89	137.70	136.23	136.90	527,069	+0.15(+0.11%)
Dec 26, 2023	137.12	137.60	136.12	136.75	490,995	-0.36(-0.26%)
Dec 22, 2023	136.57	138.04	136.17	137.11	458,586	+0.50(+0.37%)
Dec 21, 2023	136.40	136.90	135.22	136.61	769,830	+1.60(+1.18%)
Dec 20, 2023	136.52	137.75	134.95	135.01	788,437	-2.07(-1.51%)
Dec 19, 2023	138.06	138.59	136.54	137.08	902,505	-0.65(-0.47%)
Dec 18, 2023	136.78	137.95	136.00	137.73	865,538	+1.20(+0.88%)
Dec 15, 2023	137.09	138.16	135.45	136.53	2,698,528	-1.46(-1.06%)
Dec 14, 2023	137.13	139.66	136.63	137.99	1,276,111	+2.23(+1.64%)
Dec 13, 2023	134.34	136.06	133.24	135.76	1,022,138	+1.95(+1.46%)
Dec 12, 2023	133.62	133.82	132.75	133.81	721,432	+0.03(+0.02%)
Dec 11, 2023	132.68	134.14	132.39	133.78	1,069,398	+2.59(+1.97%)
Dec 08, 2023	132.99	133.66	131.01	131.19	1,204,637	-1.28(-0.97%)
Dec 07, 2023	134.11	134.44	132.47	132.47	1,032,588	-2.19(-1.63%)
Dec 06, 2023	133.17	135.40	132.69	134.66	1,072,557	+2.44(+1.84%)
Dec 05, 2023	134.93	134.93	132.01	132.23	1,343,110	-3.25(-2.40%)
Dec 04, 2023	132.40	135.78	132.40	135.47	2,180,169	+2.59(+1.95%)

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.

Genuine Parts (NY: GPC )

Historical Prices

Sections

Services

Follow Us