Genuine Parts (NY: GPC )

149.97 +0.76 (+0.51%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 149.30 150.59 149.21 149.97 820,721 +0.76(+0.51%)
Mar 01, 2024 148.84 149.49 147.79 149.21 1,141,023 -0.05(-0.03%)
Feb 29, 2024 151.40 151.74 148.62 149.26 2,080,740 -1.49(-0.99%)
Feb 28, 2024 150.06 151.63 149.93 150.75 1,162,355 +1.17(+0.78%)
Feb 27, 2024 148.59 149.85 147.87 149.58 826,209 +2.14(+1.45%)
Feb 26, 2024 147.85 148.58 147.27 147.44 1,058,638 +0.54(+0.36%)
Feb 23, 2024 145.32 147.12 145.14 146.91 1,341,184 +1.75(+1.20%)
Feb 22, 2024 143.72 145.72 143.14 145.16 1,132,602 +1.65(+1.15%)
Feb 21, 2024 143.68 145.01 142.36 143.51 1,436,365 +0.18(+0.12%)
Feb 20, 2024 141.17 144.04 140.29 143.33 1,154,436 +1.34(+0.94%)
Feb 16, 2024 142.15 143.55 141.70 141.99 1,169,213 -0.78(-0.54%)
Feb 15, 2024 134.11 142.95 134.11 142.76 2,637,255 -0.33(-0.23%)
Feb 14, 2024 142.10 143.21 141.38 143.09 1,491,406 +1.62(+1.14%)
Feb 13, 2024 142.07 142.65 140.84 141.47 1,226,520 -2.71(-1.88%)
Feb 12, 2024 142.59 144.92 142.59 144.18 1,120,800 +1.95(+1.37%)
Feb 09, 2024 141.41 142.27 140.50 142.24 872,879 +0.86(+0.61%)
Feb 08, 2024 140.38 141.42 140.27 141.37 1,324,407 -0.47(-0.33%)
Feb 07, 2024 140.81 141.99 140.31 141.84 969,190 +1.45(+1.03%)
Feb 06, 2024 138.27 140.45 138.00 140.39 851,731 +1.17(+0.84%)
Feb 05, 2024 140.15 141.12 138.47 139.22 886,216 -2.22(-1.57%)
Feb 02, 2024 141.41 142.67 140.02 141.44 952,070 -0.29(-0.20%)
Feb 01, 2024 139.41 141.75 138.45 141.73 809,918 +2.42(+1.74%)
Jan 31, 2024 142.93 143.27 138.78 139.31 1,162,177 -3.00(-2.11%)
Jan 30, 2024 141.61 142.50 140.67 142.31 724,560 +0.51(+0.36%)
Jan 29, 2024 141.96 142.73 140.78 141.80 715,277 +0.11(+0.08%)
Jan 26, 2024 142.43 142.43 141.51 141.69 652,880 +0.11(+0.08%)
Jan 25, 2024 141.58 142.06 140.68 141.58 645,075 +0.84(+0.60%)
Jan 24, 2024 142.58 142.62 140.29 140.74 706,069 -1.34(-0.94%)
Jan 23, 2024 143.43 143.97 141.28 142.08 917,282 -0.55(-0.38%)
Jan 22, 2024 141.11 143.12 141.00 142.62 983,659 +1.47(+1.04%)
Jan 19, 2024 138.93 142.38 138.35 141.15 1,276,484 +2.62(+1.89%)
Jan 18, 2024 136.87 138.94 136.44 138.53 765,994 +1.46(+1.07%)
Jan 17, 2024 138.19 139.19 136.13 137.07 739,092 -1.81(-1.30%)
Jan 16, 2024 137.56 138.91 137.33 138.88 994,525 +0.99(+0.72%)
Jan 12, 2024 138.41 139.37 137.44 137.88 704,160 +0.37(+0.27%)
Jan 11, 2024 136.82 137.70 135.60 137.52 910,518 +0.75(+0.55%)
Jan 10, 2024 136.63 137.56 136.22 136.76 792,606 +0.47(+0.34%)
Jan 09, 2024 136.60 137.91 135.41 136.30 918,968 -1.25(-0.91%)
Jan 08, 2024 136.00 137.56 135.11 137.55 871,718 +1.83(+1.35%)
Jan 05, 2024 134.45 136.81 134.31 135.72 823,956 +0.46(+0.34%)
Jan 04, 2024 134.31 136.07 134.11 135.26 990,599 +0.01(+0.01%)
Jan 03, 2024 136.69 137.91 134.96 135.25 1,153,197 -1.93(-1.40%)
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.