Skip to main content

Genuine Parts (NY: GPC )

154.93 -0.26 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 30.75 31.28 30.71 31.28 797,959 +0.54(+1.76%)
Jan 30, 2007 30.67 30.80 30.57 30.74 347,863 +0.17(+0.56%)
Jan 29, 2007 30.57 30.76 30.41 30.57 836,087 +0.05(+0.15%)
Jan 26, 2007 30.73 30.80 30.45 30.53 763,780 -0.20(-0.66%)
Jan 25, 2007 31.17 31.23 30.68 30.73 737,804 -0.53(-1.71%)
Jan 24, 2007 31.14 31.29 31.11 31.26 583,013 +0.08(+0.25%)
Jan 23, 2007 31.26 31.37 31.16 31.18 716,689 -0.07(-0.23%)
Jan 22, 2007 31.30 31.42 31.18 31.26 910,521 -0.01(-0.04%)
Jan 19, 2007 31.60 31.63 31.14 31.27 995,132 -0.26(-0.84%)
Jan 18, 2007 31.87 31.91 31.51 31.53 896,090 -0.23(-0.73%)
Jan 17, 2007 31.86 31.98 31.73 31.76 555,822 -0.09(-0.27%)
Jan 16, 2007 31.63 31.99 31.59 31.85 541,239 +0.28(+0.90%)
Jan 12, 2007 31.43 31.68 31.34 31.57 528,175 +0.25(+0.80%)
Jan 11, 2007 31.20 31.37 31.12 31.32 656,535 +0.18(+0.59%)
Jan 10, 2007 30.97 31.19 30.89 31.13 685,245 +0.09(+0.30%)
Jan 09, 2007 30.91 31.07 30.70 31.04 604,127 +0.26(+0.86%)
Jan 08, 2007 30.82 30.87 30.58 30.78 771,831 -0.07(-0.23%)
Jan 05, 2007 31.17 31.18 30.79 30.85 583,924 -0.34(-1.08%)
Jan 04, 2007 31.39 31.50 31.00 31.18 685,397 -0.12(-0.38%)
Jan 03, 2007 31.25 31.68 31.10 31.30 673,548 +0.08(+0.25%)
Dec 29, 2006 31.45 31.59 31.20 31.22 234,693 -0.29(-0.92%)
Dec 28, 2006 31.60 31.82 31.47 31.51 339,660 -0.10(-0.31%)
Dec 27, 2006 31.36 31.66 31.36 31.61 393,890 +0.41(+1.33%)
Dec 26, 2006 30.95 31.25 30.89 31.20 315,355 +0.15(+0.49%)
Dec 22, 2006 31.24 31.27 30.99 31.05 271,910 -0.24(-0.78%)
Dec 21, 2006 31.41 31.54 31.11 31.29 360,775 -0.01(-0.02%)
Dec 20, 2006 31.10 31.39 31.09 31.30 421,689 +0.14(+0.46%)
Dec 19, 2006 30.93 31.24 30.76 31.15 480,628 +0.16(+0.51%)
Dec 18, 2006 31.18 31.29 30.87 30.99 421,993 -0.11(-0.36%)
Dec 15, 2006 31.42 31.57 30.93 31.10 981,916 -0.36(-1.13%)
Dec 14, 2006 31.32 31.55 31.21 31.46 443,411 +0.21(+0.67%)
Dec 13, 2006 31.49 31.49 31.10 31.25 474,856 -0.11(-0.34%)
Dec 12, 2006 31.19 31.39 31.07 31.36 478,805 +0.09(+0.27%)
Dec 11, 2006 31.27 31.37 31.15 31.27 254,897 +0.03(+0.11%)
Dec 08, 2006 31.16 31.36 31.09 31.24 351,205 +0.09(+0.30%)
Dec 07, 2006 31.54 31.65 30.98 31.14 653,497 -0.29(-0.92%)
Dec 06, 2006 31.31 31.51 31.03 31.43 897,457 +0.01(+0.02%)
Dec 05, 2006 31.01 31.43 30.95 31.43 510,402 +0.42(+1.36%)
Dec 04, 2006 30.77 31.08 30.70 31.01 577,696 +0.32(+1.05%)
Dec 01, 2006 30.60 31.03 30.47 30.68 700,132 -0.18(-0.60%)
Nov 30, 2006 30.80 30.97 30.72 30.87 567,366 -0.03(-0.11%)
Nov 29, 2006 30.66 30.93 30.53 30.90 445,538 +0.27(+0.88%)
Nov 28, 2006 30.69 30.74 30.47 30.63 654,712 -0.16(-0.53%)
Nov 27, 2006 31.07 31.09 30.76 30.80 571,316 -0.28(-0.89%)
Nov 24, 2006 31.14 31.25 30.97 31.07 138,233 -0.16(-0.53%)
Nov 22, 2006 31.12 31.28 31.02 31.24 381,890 +0.07(+0.23%)
Nov 21, 2006 31.10 31.23 31.03 31.16 451,614 +0.03(+0.08%)
Nov 20, 2006 31.17 31.24 30.98 31.14 674,612 -0.11(-0.36%)
Nov 17, 2006 31.26 31.31 30.99 31.25 1,008,652 -0.06(-0.19%)
Nov 16, 2006 30.87 31.37 30.69 31.31 1,350,439 +0.84(+2.77%)
Nov 15, 2006 30.45 30.58 30.41 30.47 869,506 +0.01(+0.02%)
Nov 14, 2006 30.22 30.51 29.32 30.46 1,037,666 +0.26(+0.85%)
Nov 13, 2006 30.41 30.50 30.16 30.20 610,659 -0.30(-0.97%)
Nov 10, 2006 30.26 30.51 30.16 30.50 925,104 +0.26(+0.87%)
Nov 09, 2006 30.28 30.28 30.15 30.24 494,907 -0.04(-0.13%)
Nov 08, 2006 30.16 30.31 30.08 30.28 892,444 +0.20(+0.66%)
Nov 07, 2006 30.06 30.28 29.92 30.08 433,690 -0.05(-0.17%)
Nov 06, 2006 29.80 30.20 29.79 30.13 588,025 +0.45(+1.51%)
Nov 03, 2006 29.79 29.99 29.56 29.68 393,283 -0.07(-0.22%)
Nov 02, 2006 29.66 29.82 29.50 29.75 415,917 +0.04(+0.13%)
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.