Genuine Parts (NY: GPC )

137.02 -2.12 (-1.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 34.78 34.94 34.70 34.84 561,669 -0.02(-0.06%)
Dec 30, 2010 34.84 35.01 34.75 34.86 621,831 +0.03(+0.10%)
Dec 29, 2010 34.85 35.00 34.77 34.83 483,206 +0.02(+0.06%)
Dec 28, 2010 34.82 34.93 34.60 34.81 561,245 -0.04(-0.12%)
Dec 27, 2010 34.61 34.88 34.42 34.85 619,173 +0.21(+0.61%)
Dec 23, 2010 34.93 34.96 34.61 34.64 589,220 -0.31(-0.89%)
Dec 22, 2010 34.84 35.02 34.73 34.95 552,020 +0.06(+0.18%)
Dec 21, 2010 34.82 34.98 34.62 34.89 817,463 +0.24(+0.71%)
Dec 20, 2010 34.74 34.79 34.50 34.64 889,029 -0.05(-0.14%)
Dec 17, 2010 34.81 34.87 34.65 34.69 2,102,394 -0.07(-0.20%)
Dec 16, 2010 34.56 34.78 34.44 34.76 962,229 +0.28(+0.83%)
Dec 15, 2010 34.39 34.68 34.35 34.47 954,583 +0.03(+0.10%)
Dec 14, 2010 34.48 34.71 34.40 34.44 1,024,814 -0.07(-0.20%)
Dec 13, 2010 34.49 34.66 34.24 34.51 1,087,495 +0.20(+0.59%)
Dec 10, 2010 34.30 34.55 34.25 34.30 1,314,417 +0.12(+0.34%)
Dec 09, 2010 34.72 34.72 34.15 34.19 1,501,458 -0.37(-1.08%)
Dec 08, 2010 34.49 34.65 34.17 34.56 2,192,601 +0.30(+0.87%)
Dec 07, 2010 34.36 34.63 34.07 34.26 4,466,566 +0.25(+0.73%)
Dec 06, 2010 33.66 34.09 33.58 34.01 1,495,170 +0.32(+0.94%)
Dec 03, 2010 33.25 33.78 33.25 33.70 1,670,465 +0.31(+0.93%)
Dec 02, 2010 32.66 33.48 32.47 33.39 2,723,392 +0.73(+2.25%)
Dec 01, 2010 32.82 32.82 32.37 32.65 2,048,100 +0.25(+0.77%)
Nov 30, 2010 32.28 32.60 32.05 32.40 2,065,492 -0.12(-0.37%)
Nov 29, 2010 32.47 32.65 32.09 32.53 910,001 -0.14(-0.43%)
Nov 26, 2010 32.69 32.75 32.35 32.67 507,119 -0.21(-0.63%)
Nov 24, 2010 32.29 32.88 32.88 32.88 1,342,097 +0.85(+2.65%)
Nov 23, 2010 31.95 32.09 31.65 32.03 1,230,795 -0.25(-0.77%)
Nov 22, 2010 31.96 32.38 31.83 32.28 1,224,266 +0.24(+0.74%)
Nov 19, 2010 31.98 32.06 31.85 32.04 1,057,082 +0.07(+0.21%)
Nov 18, 2010 32.02 32.19 31.75 31.97 901,120 +0.26(+0.81%)
Nov 17, 2010 31.58 31.78 31.45 31.72 924,831 +0.15(+0.49%)
Nov 16, 2010 31.75 31.98 31.38 31.56 1,210,851 -0.39(-1.22%)
Nov 15, 2010 31.77 32.27 31.77 31.95 1,102,869 +0.25(+0.79%)
Nov 12, 2010 31.90 31.94 31.60 31.70 926,988 -0.34(-1.05%)
Nov 11, 2010 31.72 32.08 31.64 32.04 798,435 +0.07(+0.21%)
Nov 10, 2010 31.90 31.98 31.52 31.97 935,059 +0.02(+0.06%)
Nov 09, 2010 32.45 32.46 31.77 31.95 1,131,707 -0.44(-1.35%)
Nov 08, 2010 32.40 32.51 32.15 32.39 847,412 -0.08(-0.25%)
Nov 05, 2010 32.05 32.53 32.05 32.47 1,015,012 +0.43(+1.34%)
Nov 04, 2010 32.42 32.66 31.46 32.04 2,678,672 -0.02(-0.06%)
Nov 03, 2010 32.13 32.28 31.77 32.06 1,212,800 -0.11(-0.33%)
Nov 02, 2010 32.18 32.42 32.10 32.17 1,375,447 +0.24(+0.74%)
Nov 01, 2010 32.41 32.57 31.78 31.93 1,100,792 -0.28(-0.88%)
Oct 29, 2010 32.07 32.40 31.91 32.22 1,517,476 +0.17(+0.55%)
Oct 28, 2010 31.95 32.09 31.86 32.04 1,235,773 +0.27(+0.85%)
Oct 27, 2010 31.81 31.81 31.44 31.77 786,637 -0.32(-0.99%)
Oct 25, 2010 32.22 32.36 31.99 32.09 1,444,543 +0.12(+0.38%)
Oct 22, 2010 32.03 32.19 31.79 31.97 869,008 -0.06(-0.19%)
Oct 21, 2010 32.21 32.36 31.70 32.03 1,104,033 -0.03(-0.08%)
Oct 20, 2010 31.83 32.22 31.73 32.05 1,428,993 +0.26(+0.80%)
Oct 19, 2010 31.77 32.22 31.60 31.80 1,877,290 -0.48(-1.50%)
Oct 18, 2010 32.31 32.45 31.69 32.28 2,179,143 +0.18(+0.55%)
Oct 15, 2010 31.21 32.60 31.20 32.11 6,803,679 +1.45(+4.74%)
Oct 14, 2010 30.71 30.82 30.45 30.65 1,376,291 -0.10(-0.33%)
Oct 13, 2010 30.64 30.90 30.45 30.76 1,905,639 +0.31(+1.02%)
Oct 12, 2010 30.28 30.52 29.99 30.45 1,580,097 +0.11(+0.38%)
Oct 11, 2010 30.35 30.52 30.22 30.33 1,338,985 +0.03(+0.09%)
Oct 08, 2010 30.30 30.36 30.02 30.30 906,409 +0.23(+0.76%)
Oct 07, 2010 30.16 30.26 29.93 30.08 824,727 -0.03(-0.09%)
Oct 06, 2010 30.08 30.19 29.96 30.10 1,194,859 +0.03(+0.09%)
Oct 05, 2010 30.10 30.20 29.93 30.08 1,948,238 +0.17(+0.56%)
Oct 04, 2010 29.97 30.09 29.71 29.91 1,103,421 -0.08(-0.27%)
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.