Genuine Parts (NY: GPC )

138.52 -1.14 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 43.51 43.51 42.84 42.98 755,666 -0.53(-1.23%)
Dec 29, 2011 43.30 43.57 43.16 43.51 811,868 +0.37(+0.85%)
Dec 28, 2011 43.54 43.64 42.99 43.15 815,324 -0.33(-0.76%)
Dec 27, 2011 43.06 43.69 42.87 43.48 875,005 +0.24(+0.55%)
Dec 23, 2011 42.59 43.30 42.43 43.24 995,103 +1.12(+2.67%)
Dec 21, 2011 41.53 42.12 41.41 42.12 1,049,457 +0.52(+1.25%)
Dec 20, 2011 41.26 41.63 41.10 41.60 898,423 +1.07(+2.65%)
Dec 19, 2011 41.01 41.41 40.46 40.52 671,552 -0.35(-0.86%)
Dec 16, 2011 40.72 41.01 40.52 40.87 1,854,387 +0.45(+1.11%)
Dec 15, 2011 40.44 40.64 40.22 40.42 964,540 +0.27(+0.66%)
Dec 14, 2011 40.56 40.69 40.09 40.16 1,017,138 -0.57(-1.40%)
Dec 13, 2011 41.50 41.58 40.51 40.73 1,233,530 -0.53(-1.29%)
Dec 12, 2011 41.04 41.30 40.69 41.26 982,978 -0.05(-0.12%)
Dec 09, 2011 41.19 41.60 40.99 41.31 1,047,378 +0.40(+0.98%)
Dec 08, 2011 41.46 41.77 40.78 40.91 1,410,212 -0.77(-1.85%)
Dec 07, 2011 41.90 42.03 41.37 41.68 1,566,787 -0.23(-0.55%)
Dec 06, 2011 42.49 42.49 41.77 41.91 1,232,668 -0.28(-0.66%)
Dec 05, 2011 42.11 42.41 41.89 42.19 1,640,235 +0.70(+1.70%)
Dec 02, 2011 41.55 42.07 41.35 41.49 1,440,463 +0.33(+0.80%)
Dec 01, 2011 40.54 41.57 40.47 41.16 1,610,166 +0.38(+0.94%)
Nov 30, 2011 40.15 40.91 39.97 40.78 1,772,428 +1.88(+4.84%)
Nov 29, 2011 38.92 39.08 38.66 38.89 964,273 +0.17(+0.43%)
Nov 28, 2011 38.92 39.10 38.53 38.73 1,023,016 +0.96(+2.55%)
Nov 25, 2011 37.94 38.23 37.71 37.77 528,580 -0.09(-0.24%)
Nov 23, 2011 38.37 38.54 37.75 37.86 1,059,213 -0.83(-2.14%)
Nov 22, 2011 38.46 38.94 38.27 38.69 1,466,496 +0.28(+0.73%)
Nov 21, 2011 39.03 39.27 38.30 38.41 2,083,865 -1.05(-2.65%)
Nov 18, 2011 40.08 40.12 39.24 39.45 1,302,425 -0.33(-0.82%)
Nov 17, 2011 40.21 40.33 39.47 39.78 835,923 -0.38(-0.95%)
Nov 16, 2011 40.23 40.87 40.05 40.16 981,616 -0.58(-1.42%)
Nov 15, 2011 40.23 40.92 40.11 40.74 743,187 +0.19(+0.46%)
Nov 14, 2011 40.65 40.91 40.41 40.55 891,660 -0.42(-1.02%)
Nov 11, 2011 40.92 41.03 40.66 40.97 884,009 +0.65(+1.61%)
Nov 10, 2011 40.13 40.55 40.00 40.32 1,202,572 +0.69(+1.74%)
Nov 09, 2011 40.16 40.37 39.44 39.63 1,179,150 -1.26(-3.09%)
Nov 08, 2011 40.60 40.95 40.16 40.90 1,801,418 +0.38(+0.95%)
Nov 07, 2011 40.63 40.80 39.91 40.51 1,156,725 -0.18(-0.45%)
Nov 04, 2011 40.81 40.93 40.33 40.69 1,344,241 -0.37(-0.90%)
Nov 03, 2011 40.37 41.13 40.09 41.06 1,329,869 +1.02(+2.56%)
Nov 02, 2011 39.69 40.12 39.52 40.04 1,383,316 +1.01(+2.59%)
Nov 01, 2011 39.08 39.75 38.83 39.03 1,395,447 -1.00(-2.51%)
Oct 31, 2011 40.37 40.83 40.00 40.03 1,316,228 -0.68(-1.68%)
Oct 28, 2011 40.83 41.08 40.36 40.71 1,153,862 -0.22(-0.54%)
Oct 27, 2011 41.10 41.40 40.78 40.94 1,860,294 +1.28(+3.22%)
Oct 26, 2011 40.16 40.18 39.37 39.66 1,967,544 +0.04(+0.11%)
Oct 25, 2011 40.30 40.54 39.54 39.62 2,051,370 -0.95(-2.34%)
Oct 24, 2011 40.27 40.97 40.02 40.57 1,725,161 +0.47(+1.18%)
Oct 21, 2011 39.19 40.11 39.14 40.09 1,977,782 +1.32(+3.40%)
Oct 20, 2011 38.88 39.20 38.37 38.78 2,660,674 -0.10(-0.27%)
Oct 19, 2011 39.29 39.90 38.80 38.88 1,938,445 -0.38(-0.96%)
Oct 18, 2011 37.92 39.65 37.36 39.26 2,240,392 +1.47(+3.89%)
Oct 17, 2011 38.33 38.55 37.72 37.79 1,324,540 -0.82(-2.11%)
Oct 14, 2011 38.47 38.71 37.95 38.60 1,198,344 +0.71(+1.88%)
Oct 13, 2011 37.88 38.19 37.44 37.89 1,125,934 -0.33(-0.86%)
Oct 12, 2011 38.42 38.55 38.11 38.22 1,508,191 +0.17(+0.46%)
Oct 11, 2011 37.51 38.16 37.33 38.04 1,214,103 +0.20(+0.53%)
Oct 10, 2011 36.92 37.84 36.74 37.84 1,302,473 +1.60(+4.40%)
Oct 07, 2011 36.87 37.03 35.99 36.25 1,367,156 -0.34(-0.93%)
Oct 06, 2011 36.23 36.60 36.22 36.59 1,527,363 +0.74(+2.06%)
Oct 05, 2011 35.26 35.95 34.66 35.85 1,676,028 +0.56(+1.58%)
Oct 04, 2011 33.95 35.34 33.83 35.29 3,083,772 +0.91(+2.66%)
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.