FinancialContent is the trusted provider of stock market information to the media industry.
Genuine Parts (NY: GPC)
88.63 USD  -1.08 (-1.20%)
Official Closing Price  /  Updated: 8:04 PM EDT, Oct 20, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2017 89.64 89.64 88.14 88.63 1,601,168 -1.08(-1.20%)
Oct 19, 2017 92.33 92.49 88.12 89.71 2,664,861 -8.33(-8.50%)
Oct 18, 2017 97.42 98.63 97.09 98.04 1,235,819 +1.18(+1.22%)
Oct 17, 2017 96.26 97.02 96.15 96.86 611,929 +0.85(+0.89%)
Oct 16, 2017 95.87 96.14 95.39 96.01 361,949 +0.15(+0.16%)
Oct 13, 2017 95.88 96.50 95.51 95.86 527,897 +0.00(+0.00%)
Oct 12, 2017 95.43 96.19 94.81 95.86 474,441 +0.36(+0.38%)
Oct 11, 2017 95.61 95.98 95.20 95.50 686,888 -0.02(-0.02%)
Oct 10, 2017 95.31 95.98 95.16 95.52 688,023 +0.34(+0.36%)
Oct 09, 2017 95.76 95.84 95.10 95.18 445,350 -0.37(-0.39%)
Oct 06, 2017 95.43 95.85 95.25 95.55 570,463 -0.24(-0.25%)
Oct 05, 2017 95.31 95.80 95.00 95.79 720,756 +0.30(+0.31%)
Oct 04, 2017 95.75 95.77 95.08 95.49 652,103 -0.46(-0.48%)
Oct 03, 2017 96.37 96.54 95.36 95.95 562,041 -0.42(-0.44%)
Oct 02, 2017 95.49 96.67 94.94 96.37 729,472 +0.72(+0.75%)
Sep 29, 2017 95.47 96.05 95.03 95.65 738,023 +0.46(+0.48%)
Sep 28, 2017 93.94 95.34 93.86 95.19 835,196 +0.73(+0.77%)
Sep 27, 2017 94.15 94.84 92.92 94.46 1,304,528 +0.30(+0.32%)
Sep 26, 2017 93.70 95.65 93.53 94.16 1,768,764 +0.94(+1.01%)
Sep 25, 2017 97.01 97.64 92.60 93.22 4,275,233 +5.24(+5.96%)
Sep 22, 2017 86.47 88.10 86.45 87.98 765,308 +1.63(+1.89%)
Sep 21, 2017 86.80 87.00 86.27 86.35 408,305 -0.37(-0.43%)
Sep 20, 2017 86.02 87.24 85.83 86.72 851,053 +0.86(+1.00%)
Sep 19, 2017 87.17 87.25 84.84 85.86 1,150,730 -1.02(-1.17%)
Sep 18, 2017 86.88 86.98 86.42 86.88 733,759 +0.23(+0.27%)
Sep 15, 2017 86.32 86.73 86.03 86.65 906,759 +0.26(+0.30%)
Sep 14, 2017 86.92 86.92 86.05 86.39 512,631 -0.55(-0.63%)
Sep 13, 2017 86.39 86.95 86.15 86.94 556,258 +0.50(+0.58%)
Sep 12, 2017 86.02 87.12 85.95 86.44 963,894 +0.62(+0.72%)
Sep 11, 2017 85.68 86.49 85.32 85.82 752,145 +0.47(+0.55%)
Sep 08, 2017 84.53 85.67 84.31 85.35 744,465 +0.91(+1.08%)
Sep 07, 2017 84.79 84.79 84.02 84.44 921,763 -0.87(-1.02%)
Sep 06, 2017 84.64 85.35 84.43 85.31 896,468 +1.00(+1.19%)
Sep 05, 2017 83.53 84.92 83.53 84.31 858,131 +0.47(+0.56%)
Sep 01, 2017 83.23 84.13 83.10 83.84 450,126 +1.01(+1.22%)
Aug 31, 2017 82.91 83.55 82.75 82.83 1,037,592 -0.07(-0.08%)
Aug 30, 2017 81.87 83.04 81.63 82.90 621,717 +1.07(+1.31%)
Aug 29, 2017 82.35 82.83 81.79 81.83 543,380 -1.12(-1.35%)
Aug 28, 2017 83.48 83.53 82.45 82.95 411,841 -0.35(-0.42%)
Aug 25, 2017 82.65 83.87 82.65 83.30 516,067 +0.82(+0.99%)
Aug 24, 2017 82.96 83.31 82.21 82.48 665,710 -0.09(-0.11%)
Aug 23, 2017 82.36 82.80 82.08 82.57 483,693 -0.07(-0.08%)
Aug 22, 2017 82.96 83.20 82.20 82.64 632,445 -0.03(-0.04%)
Aug 21, 2017 81.75 83.11 81.35 82.67 1,011,706 +1.07(+1.31%)
Aug 18, 2017 81.27 81.97 81.21 81.60 698,841 +0.11(+0.13%)
Aug 17, 2017 82.24 83.05 81.43 81.49 747,484 -0.76(-0.92%)
Aug 16, 2017 80.99 82.58 80.73 82.25 913,936 +1.77(+2.20%)
Aug 15, 2017 82.00 82.30 79.86 80.48 2,197,309 -3.29(-3.93%)
Aug 14, 2017 83.30 83.92 82.72 83.77 679,849 +0.96(+1.16%)
Aug 11, 2017 82.11 82.93 82.10 82.81 470,391 +0.52(+0.63%)
Aug 10, 2017 82.98 83.21 82.09 82.29 556,049 -1.19(-1.43%)
Aug 09, 2017 83.30 83.66 82.91 83.48 650,967 +0.03(+0.04%)
Aug 08, 2017 84.22 84.59 83.32 83.45 539,879 -0.70(-0.83%)
Aug 07, 2017 83.90 84.42 83.55 84.15 438,086 +0.27(+0.32%)
Aug 04, 2017 84.32 84.43 83.70 83.88 524,531 -0.23(-0.27%)
Aug 03, 2017 84.32 84.94 84.03 84.11 560,867 -0.32(-0.38%)
Aug 02, 2017 84.65 85.22 84.32 84.43 655,797 -0.53(-0.62%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More