Genuine Parts (NY: GPC )

139.14 +1.05 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 75.38 75.38 75.38 0 +0.97(+1.31%)
Mar 28, 2018 74.68 75.46 74.04 74.41 1,080,474 +0.07(+0.09%)
Mar 27, 2018 74.48 75.41 73.99 74.34 771,528 -0.01(-0.01%)
Mar 26, 2018 73.37 74.54 73.16 74.35 889,570 +1.75(+2.42%)
Mar 23, 2018 74.00 74.44 72.53 72.59 954,285 -1.23(-1.66%)
Mar 22, 2018 75.46 75.74 73.74 73.82 858,012 -2.10(-2.76%)
Mar 21, 2018 76.24 76.62 75.89 75.92 654,677 -0.25(-0.33%)
Mar 20, 2018 76.22 76.55 75.51 76.17 728,174 +0.24(+0.32%)
Mar 19, 2018 76.16 76.90 75.51 75.92 833,971 -0.24(-0.32%)
Mar 16, 2018 75.87 76.76 75.45 76.17 4,500,748 +0.44(+0.59%)
Mar 15, 2018 75.98 76.36 75.46 75.72 854,159 -0.11(-0.14%)
Mar 14, 2018 77.23 77.34 75.66 75.83 985,053 -1.13(-1.47%)
Mar 13, 2018 77.81 78.04 76.71 76.97 748,961 -0.54(-0.69%)
Mar 12, 2018 77.71 78.15 76.87 77.50 1,025,554 -0.21(-0.27%)
Mar 09, 2018 76.49 77.75 75.89 77.71 646,842 +1.76(+2.32%)
Mar 08, 2018 76.60 76.63 75.74 75.95 808,077 -0.35(-0.46%)
Mar 07, 2018 76.58 76.30 837,070 -0.72(-0.94%)
Mar 06, 2018 76.55 77.12 75.85 77.03 884,057 +0.62(+0.82%)
Mar 05, 2018 75.24 76.74 74.97 76.40 821,579 +0.77(+1.01%)
Mar 02, 2018 75.67 75.99 75.05 75.64 1,222,345 -0.46(-0.60%)
Mar 01, 2018 76.36 77.10 75.34 76.09 1,061,782 -0.36(-0.47%)
Feb 28, 2018 77.32 77.87 76.44 76.45 1,172,282 -0.60(-0.78%)
Feb 27, 2018 79.19 79.26 77.05 77.05 958,100 -1.92(-2.43%)
Feb 26, 2018 78.84 79.11 78.13 78.97 792,090 +0.28(+0.36%)
Feb 23, 2018 77.69 78.75 77.14 78.69 986,464 +1.33(+1.72%)
Feb 22, 2018 76.96 77.36 1,171,693 -0.34(-0.44%)
Feb 21, 2018 78.58 78.91 77.00 77.70 1,511,769 -1.11(-1.40%)
Feb 20, 2018 80.38 80.42 78.58 78.81 2,055,566 -4.30(-5.17%)
Feb 16, 2018 83.10 83.10 83.10 0 -0.90(-1.07%)
Feb 15, 2018 82.83 84.01 82.05 84.00 1,176,804 +1.63(+1.98%)
Feb 14, 2018 80.16 82.68 79.94 82.37 1,108,536 +1.85(+2.30%)
Feb 13, 2018 80.03 80.52 1,322,101 -0.82(-1.01%)
Feb 12, 2018 81.65 82.10 80.35 81.35 1,143,137 +0.56(+0.69%)
Feb 09, 2018 80.85 81.61 77.27 80.79 1,550,855 +0.62(+0.77%)
Feb 08, 2018 82.69 83.61 80.15 80.17 1,742,726 -2.46(-2.98%)
Feb 07, 2018 83.21 84.77 82.55 82.64 1,232,058 -0.66(-0.79%)
Feb 06, 2018 81.81 83.77 80.67 83.29 1,466,852 -0.72(-0.86%)
Feb 05, 2018 84.40 85.63 83.21 84.02 1,026,710 -1.05(-1.23%)
Feb 02, 2018 85.73 86.69 84.83 85.07 1,311,049 -0.85(-0.99%)
Feb 01, 2018 86.06 86.83 85.56 85.92 1,093,314 -0.72(-0.83%)
Jan 31, 2018 87.71 88.14 85.93 86.63 2,415,842 -0.93(-1.06%)
Jan 30, 2018 88.81 88.81 87.29 87.57 809,672 -1.52(-1.70%)
Jan 29, 2018 89.55 89.70 88.92 89.08 696,426 -0.47(-0.53%)
Jan 26, 2018 88.69 89.60 88.26 89.55 606,155 +1.06(+1.19%)
Jan 25, 2018 88.19 88.91 87.62 88.50 1,033,372 -0.27(-0.30%)
Jan 24, 2018 87.41 88.86 86.86 88.76 872,914 +1.58(+1.81%)
Jan 23, 2018 86.48 87.32 86.27 87.18 651,973 +0.50(+0.58%)
Jan 22, 2018 86.78 86.78 85.73 86.68 887,393 -0.01(-0.01%)
Jan 19, 2018 85.86 86.95 85.86 86.69 736,334 +1.01(+1.18%)
Jan 18, 2018 86.37 86.43 85.03 85.68 733,444 -0.46(-0.53%)
Jan 17, 2018 85.82 86.41 85.59 86.14 761,038 +0.57(+0.66%)
Jan 16, 2018 86.61 87.31 85.49 85.58 1,254,206 -0.40(-0.46%)
Jan 12, 2018 85.98 85.98 85.98 0 +1.15(+1.35%)
Jan 11, 2018 82.74 84.88 82.35 84.83 1,065,401 +2.08(+2.52%)
Jan 10, 2018 82.94 82.75 1,096,693 +0.37(+0.45%)
Jan 09, 2018 81.70 82.66 81.70 82.37 1,208,914 +0.81(+0.99%)
Jan 08, 2018 81.36 82.05 81.16 81.56 1,004,478 +0.40(+0.49%)
Jan 05, 2018 81.23 81.36 80.07 81.16 818,521 +0.07(+0.09%)
Jan 04, 2018 81.31 81.95 80.71 81.09 781,240 +0.09(+0.11%)
Jan 03, 2018 80.56 81.15 80.31 81.00 777,618 +0.60(+0.75%)
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.