Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genuine Parts (NY: GPC )

144.61 +1.62 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 06, 2024 142.00 143.64 141.88 143.61 824,370 +1.61(+1.13%)
Jun 05, 2024 143.92 144.16 141.61 142.00 701,507 -1.77(-1.23%)
Jun 04, 2024 142.53 143.78 142.53 143.77 866,598 +0.66(+0.46%)
Jun 03, 2024 143.94 144.44 141.94 143.11 818,037 -0.03(-0.02%)
May 31, 2024 139.74 143.43 139.51 143.14 1,510,768 +3.44(+2.46%)
May 30, 2024 138.71 140.12 138.36 139.71 656,187 +1.43(+1.03%)
May 29, 2024 139.50 140.58 138.19 138.28 820,918 -2.51(-1.78%)
May 28, 2024 143.96 144.74 140.64 140.79 714,539 -3.43(-2.38%)
May 24, 2024 145.27 145.66 143.93 144.22 471,879 -0.43(-0.30%)
May 23, 2024 147.98 147.98 144.55 144.64 736,211 -3.91(-2.63%)
May 22, 2024 150.12 150.92 147.98 148.56 901,356 -1.91(-1.27%)
May 21, 2024 150.78 151.07 149.09 150.46 851,065 -0.42(-0.28%)
May 20, 2024 151.78 152.38 150.71 150.88 565,713 -0.95(-0.63%)
May 17, 2024 153.77 153.77 151.15 151.83 585,865 -1.20(-0.78%)
May 16, 2024 153.67 154.14 152.51 153.03 606,522 -0.90(-0.59%)
May 15, 2024 154.92 156.08 153.56 153.94 561,387 -0.57(-0.37%)
May 14, 2024 157.55 157.55 153.86 154.50 683,511 -1.94(-1.24%)
May 13, 2024 154.74 156.52 154.56 156.44 883,070 +2.25(+1.46%)
May 10, 2024 154.90 154.90 153.01 154.20 758,733 -0.07(-0.05%)
May 09, 2024 153.77 154.56 153.28 154.27 709,245 +0.98(+0.64%)
May 08, 2024 152.97 153.93 152.46 153.28 935,201 -0.57(-0.37%)
May 07, 2024 156.13 156.66 153.78 153.85 1,189,893 -1.76(-1.13%)
May 06, 2024 157.60 158.66 154.37 155.61 920,153 -0.72(-0.46%)
May 03, 2024 155.99 157.19 155.91 156.32 675,190 +1.08(+0.70%)
May 02, 2024 156.64 156.64 154.91 155.24 757,800 -0.45(-0.29%)
May 01, 2024 155.78 158.05 155.20 155.69 844,518 -0.44(-0.28%)
Apr 30, 2024 159.23 159.26 155.83 156.12 1,569,840 -4.13(-2.58%)
Apr 29, 2024 159.38 160.94 159.38 160.25 1,063,045 +1.43(+0.90%)
Apr 26, 2024 159.51 161.02 158.72 158.82 1,010,670 -1.13(-0.71%)
Apr 25, 2024 160.00 160.48 157.85 159.96 1,462,190 -0.73(-0.45%)
Apr 24, 2024 161.94 162.60 160.10 160.68 1,169,751 -1.57(-0.97%)
Apr 23, 2024 161.49 162.73 159.81 162.25 1,120,913 +0.29(+0.18%)
Apr 22, 2024 161.68 162.41 159.84 161.96 1,457,306 +0.69(+0.43%)
Apr 19, 2024 159.89 161.80 159.15 161.27 3,420,055 +2.14(+1.35%)
Apr 18, 2024 154.80 163.31 154.80 159.12 3,941,971 +16.05(+11.22%)
Apr 17, 2024 144.31 144.84 142.72 143.07 1,775,489 -0.48(-0.33%)
Apr 16, 2024 143.67 144.87 143.30 143.55 1,108,044 -0.20(-0.14%)
Apr 15, 2024 146.51 146.79 143.30 143.75 1,185,798 -0.63(-0.43%)
Apr 12, 2024 143.87 144.98 143.48 144.38 931,202 -0.72(-0.50%)
Apr 11, 2024 147.54 148.09 144.60 145.10 890,191 -2.16(-1.46%)
Apr 10, 2024 147.89 148.54 146.82 147.25 743,594 -2.19(-1.47%)
Apr 09, 2024 149.52 150.38 147.93 149.45 614,440 +0.08(+0.05%)
Apr 08, 2024 149.28 150.30 149.19 149.37 586,384 +0.42(+0.28%)
Apr 05, 2024 148.20 149.54 147.94 148.95 617,468 +1.13(+0.77%)
Apr 04, 2024 153.00 153.00 147.76 147.82 812,194 -4.24(-2.79%)
Apr 03, 2024 152.36 153.29 151.75 152.06 707,905 -0.67(-0.44%)
Apr 02, 2024 153.38 154.41 152.17 152.73 853,107 -0.49(-0.32%)
Apr 01, 2024 153.77 154.54 152.36 153.21 738,495 -0.65(-0.42%)
Mar 28, 2024 154.41 154.83 153.47 153.86 960,935 -0.26(-0.17%)
Mar 27, 2024 152.15 154.19 151.89 154.12 760,157 +2.64(+1.74%)
Mar 26, 2024 152.50 152.72 151.01 151.47 952,538 -1.07(-0.70%)
Mar 25, 2024 154.80 154.96 152.40 152.55 850,597 -2.25(-1.46%)
Mar 22, 2024 156.36 156.68 154.66 154.80 592,794 -1.49(-0.95%)
Mar 21, 2024 154.55 156.61 154.26 156.29 628,414 +2.06(+1.33%)
Mar 20, 2024 154.46 154.74 153.12 154.24 901,235 +0.24(+0.15%)
Mar 19, 2024 152.71 154.20 152.47 154.00 810,044 +1.59(+1.04%)
Mar 18, 2024 152.94 153.87 152.19 152.41 995,463 -0.19(-0.12%)
Mar 15, 2024 150.01 153.72 150.01 152.60 1,705,423 +1.78(+1.18%)
Mar 14, 2024 152.44 152.61 150.42 150.82 835,014 -1.61(-1.06%)
Mar 13, 2024 153.41 153.84 152.36 152.43 1,208,533 -0.52(-0.34%)
Mar 12, 2024 151.84 153.33 151.13 152.94 876,579 +1.55(+1.02%)
Mar 11, 2024 150.10 151.53 149.82 151.40 1,288,878 +1.48(+0.99%)
Mar 08, 2024 149.60 150.31 149.02 149.92 1,028,457 +0.14(+0.09%)
Mar 07, 2024 149.80 151.56 149.43 149.78 1,088,337 +0.98(+0.66%)
Mar 06, 2024 149.66 150.34 148.46 148.79 781,400 -0.11(-0.07%)
Mar 05, 2024 148.89 150.04 148.11 148.90 1,087,013 -0.03(-0.02%)
Mar 04, 2024 148.27 149.55 148.18 148.93 826,435 +0.75(+0.51%)
Mar 01, 2024 147.81 148.46 146.77 148.18 1,148,968 -0.05(-0.03%)
Feb 29, 2024 150.35 150.69 147.59 148.23 2,095,228 -1.48(-0.99%)
Feb 28, 2024 149.02 150.58 148.89 149.71 1,170,449 +1.16(+0.78%)
Feb 27, 2024 147.57 148.81 146.85 148.54 831,962 +2.12(+1.45%)
Feb 26, 2024 146.83 147.56 146.25 146.42 1,066,009 +0.53(+0.36%)
Feb 23, 2024 144.31 146.11 144.13 145.89 1,350,523 +1.74(+1.20%)
Feb 22, 2024 142.72 144.72 142.15 144.15 1,140,489 +1.64(+1.15%)
Feb 21, 2024 142.68 144.01 141.37 142.52 1,446,367 +0.18(+0.13%)
Feb 20, 2024 140.20 143.05 139.32 142.34 1,162,475 +1.33(+0.94%)
Feb 16, 2024 141.16 142.56 140.72 141.01 1,177,355 -0.77(-0.54%)
Feb 15, 2024 133.18 141.96 133.18 141.78 2,655,618 -0.32(-0.23%)
Feb 14, 2024 141.12 142.22 140.40 142.10 1,501,791 +1.61(+1.14%)
Feb 13, 2024 141.09 141.67 139.86 140.49 1,235,061 -2.69(-1.88%)
Feb 12, 2024 141.61 143.92 141.61 143.19 1,128,605 +1.93(+1.37%)
Feb 09, 2024 140.43 141.28 139.53 141.25 878,957 +0.86(+0.61%)
Feb 08, 2024 139.41 140.44 139.30 140.40 1,333,629 -0.46(-0.33%)
Feb 07, 2024 139.83 141.01 139.34 140.86 975,939 +1.44(+1.03%)
Feb 06, 2024 137.32 139.48 137.04 139.42 857,662 +1.16(+0.84%)
Feb 05, 2024 139.18 140.14 137.51 138.25 892,387 -2.21(-1.57%)
Feb 02, 2024 140.43 141.69 139.05 140.46 958,700 -0.29(-0.20%)
Feb 01, 2024 138.45 140.77 137.49 140.75 815,557 +2.41(+1.74%)
Jan 31, 2024 141.94 142.28 137.82 138.34 1,170,270 -2.98(-2.11%)
Jan 30, 2024 140.63 141.51 139.69 141.32 729,606 +0.50(+0.36%)
Jan 29, 2024 140.98 141.75 139.80 140.82 720,258 +0.11(+0.08%)
Jan 26, 2024 141.44 141.44 140.53 140.71 657,426 +0.11(+0.08%)
Jan 25, 2024 140.60 141.08 139.70 140.60 649,567 +0.84(+0.60%)
Jan 24, 2024 141.60 141.64 139.32 139.76 710,986 -1.33(-0.94%)
Jan 23, 2024 142.44 142.98 140.31 141.09 923,670 -0.54(-0.38%)
Jan 22, 2024 140.14 142.13 140.03 141.64 990,508 +1.46(+1.04%)
Jan 19, 2024 137.97 141.39 137.40 140.18 1,285,373 +2.60(+1.89%)
Jan 18, 2024 135.93 137.98 135.49 137.57 771,328 +1.45(+1.07%)
Jan 17, 2024 137.24 138.22 135.19 136.12 744,238 -1.80(-1.30%)
Jan 16, 2024 136.61 137.95 136.38 137.92 1,001,450 +0.99(+0.72%)
Jan 12, 2024 137.46 138.40 136.49 136.93 709,063 +0.36(+0.27%)
Jan 11, 2024 135.88 136.74 134.66 136.57 916,858 +0.75(+0.55%)
Jan 10, 2024 135.69 136.61 135.28 135.82 798,125 +0.46(+0.34%)
Jan 09, 2024 135.66 136.95 134.47 135.35 925,367 -1.24(-0.91%)
Jan 08, 2024 135.06 136.61 134.17 136.60 877,788 +1.81(+1.35%)
Jan 05, 2024 133.52 135.87 133.38 134.78 829,694 +0.45(+0.34%)
Jan 04, 2024 133.38 135.13 133.18 134.33 997,497 +0.01(+0.01%)
Jan 03, 2024 135.75 136.95 134.02 134.32 1,161,227 -1.91(-1.40%)
Jan 02, 2024 136.34 138.84 135.91 136.23 801,373 -0.41(-0.30%)
Dec 29, 2023 136.25 136.99 135.79 136.64 715,459 +0.11(+0.08%)
Dec 28, 2023 136.71 136.83 135.66 136.53 611,191 -0.38(-0.27%)
Dec 27, 2023 136.89 137.70 136.23 136.90 527,069 +0.15(+0.11%)
Dec 26, 2023 137.12 137.60 136.12 136.75 490,995 -0.36(-0.26%)
Dec 22, 2023 136.57 138.04 136.17 137.11 458,586 +0.50(+0.37%)
Dec 21, 2023 136.40 136.90 135.22 136.61 769,830 +1.60(+1.18%)
Dec 20, 2023 136.52 137.75 134.95 135.01 788,437 -2.07(-1.51%)
Dec 19, 2023 138.06 138.59 136.54 137.08 902,505 -0.65(-0.47%)
Dec 18, 2023 136.78 137.95 136.00 137.73 865,538 +1.20(+0.88%)
Dec 15, 2023 137.09 138.16 135.45 136.53 2,698,528 -1.46(-1.06%)
Dec 14, 2023 137.13 139.66 136.63 137.99 1,276,111 +2.23(+1.64%)
Dec 13, 2023 134.34 136.06 133.24 135.76 1,022,138 +1.95(+1.46%)
Dec 12, 2023 133.62 133.82 132.75 133.81 721,432 +0.03(+0.02%)
Dec 11, 2023 132.68 134.14 132.39 133.78 1,069,398 +2.59(+1.97%)
Dec 08, 2023 132.99 133.66 131.01 131.19 1,204,637 -1.28(-0.97%)
Dec 07, 2023 134.11 134.44 132.47 132.47 1,032,588 -2.19(-1.63%)
Dec 06, 2023 133.17 135.40 132.69 134.66 1,072,557 +2.44(+1.84%)
Dec 05, 2023 134.93 134.93 132.01 132.23 1,343,110 -3.25(-2.40%)
Dec 04, 2023 132.40 135.78 132.40 135.47 2,180,169 +2.59(+1.95%)
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.