Skip to main content

Genuine Parts (NY: GPC )

138.09 +0.76 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 20.38 20.57 19.81 19.94 0 -0.18(-0.90%)
Jan 29, 2009 20.65 20.73 20.04 20.12 1,968,594 -0.50(-2.42%)
Jan 28, 2009 20.43 20.80 20.24 20.62 3,605,558 +0.92(+4.65%)
Jan 27, 2009 19.53 20.09 19.44 19.71 3,086,176 +0.14(+0.70%)
Jan 26, 2009 19.79 20.21 19.40 19.57 3,522,994 -0.47(-2.33%)
Jan 23, 2009 20.73 20.73 19.69 20.04 5,037,451 -1.18(-5.55%)
Jan 22, 2009 21.16 21.49 20.86 21.21 3,257,610 -0.47(-2.15%)
Jan 21, 2009 22.35 22.61 21.26 21.68 4,437,927 -0.50(-2.25%)
Jan 20, 2009 22.97 23.14 22.04 22.18 2,276,162 -0.82(-3.55%)
Jan 16, 2009 23.15 23.34 22.57 22.99 1,814,366 +0.23(+1.01%)
Jan 15, 2009 22.60 23.03 22.07 22.76 2,448,143 +0.09(+0.41%)
Jan 14, 2009 22.36 22.90 22.21 22.67 2,425,759 -0.01(-0.03%)
Jan 13, 2009 22.78 22.90 22.42 22.68 1,515,770 -0.10(-0.44%)
Jan 12, 2009 23.15 23.34 22.60 22.78 1,937,506 -0.67(-2.84%)
Jan 09, 2009 23.23 23.64 22.57 23.44 2,444,586 +0.17(+0.72%)
Jan 08, 2009 22.91 23.27 22.75 23.27 1,586,089 +0.37(+1.63%)
Jan 07, 2009 23.26 23.56 22.83 22.90 2,330,222 -0.77(-3.24%)
Jan 06, 2009 24.23 24.28 23.50 23.67 2,197,167 -0.39(-1.63%)
Jan 05, 2009 24.80 24.80 23.82 24.06 1,642,531 -0.47(-1.90%)
Jan 02, 2009 23.73 24.62 23.68 24.53 0 +0.95(+4.01%)
Jan 01, 2009 23.05 23.84 22.95 23.58 0 +0.00(+0.00%)
Dec 31, 2008 23.05 23.84 22.95 23.58 1,857,838 +0.26(+1.12%)
Dec 30, 2008 22.36 23.34 22.36 23.32 1,954,843 +1.14(+5.14%)
Dec 29, 2008 22.52 22.76 21.99 22.18 1,843,295 -0.33(-1.47%)
Dec 26, 2008 22.65 22.86 22.36 22.51 991,746 -0.13(-0.58%)
Dec 24, 2008 22.82 22.99 22.50 22.64 977,120 -0.03(-0.14%)
Dec 23, 2008 22.76 22.96 22.41 22.67 1,665,693 +0.07(+0.33%)
Dec 22, 2008 23.11 23.11 22.25 22.60 2,238,230 -0.51(-2.21%)
Dec 19, 2008 23.58 23.84 22.97 23.11 3,006,964 -0.22(-0.96%)
Dec 18, 2008 24.03 24.15 23.09 23.33 2,132,617 -0.44(-1.86%)
Dec 17, 2008 22.94 23.90 22.71 23.77 2,686,974 +0.60(+2.61%)
Dec 16, 2008 22.89 23.19 22.56 23.17 3,295,741 +0.52(+2.31%)
Dec 15, 2008 23.47 23.67 22.46 22.65 3,476,268 -1.36(-5.66%)
Dec 12, 2008 22.89 24.17 22.88 24.00 1,677,911 +0.13(+0.55%)
Dec 11, 2008 24.50 24.60 23.72 23.87 1,794,084 -0.82(-3.33%)
Dec 10, 2008 24.56 24.79 24.33 24.70 1,953,127 +0.24(+0.99%)
Dec 09, 2008 25.09 25.22 24.37 24.45 1,978,264 -0.44(-1.75%)
Dec 08, 2008 24.41 25.22 24.26 24.89 2,268,148 +0.95(+3.95%)
Dec 05, 2008 22.66 24.01 22.41 23.94 2,195,574 +0.94(+4.09%)
Dec 04, 2008 22.92 23.74 22.62 23.00 1,758,446 -0.17(-0.75%)
Dec 03, 2008 22.73 23.78 22.39 23.18 2,718,204 +0.53(+2.34%)
Dec 02, 2008 22.92 23.19 22.12 22.65 2,755,943 +0.06(+0.25%)
Dec 01, 2008 23.25 23.64 22.59 22.59 3,117,878 -1.53(-6.36%)
Nov 28, 2008 24.37 24.49 24.10 24.12 1,075,415 -0.31(-1.29%)
Nov 26, 2008 23.63 24.66 23.03 24.44 2,570,576 +0.31(+1.28%)
Nov 25, 2008 24.64 24.64 23.51 24.13 4,018,515 +0.08(+0.33%)
Nov 24, 2008 23.08 24.60 22.71 24.05 4,786,250 +1.13(+4.92%)
Nov 21, 2008 22.59 22.92 21.61 22.92 4,044,447 +0.81(+3.68%)
Nov 20, 2008 22.13 23.79 21.98 22.11 3,747,441 -0.23(-1.02%)
Nov 19, 2008 22.84 23.26 22.34 22.34 2,366,546 -0.38(-1.65%)
Nov 18, 2008 22.05 23.18 21.99 22.71 2,539,462 +0.60(+2.70%)
Nov 17, 2008 21.92 22.89 21.92 22.12 1,759,895 -0.04(-0.17%)
Nov 14, 2008 23.11 23.23 22.10 22.15 0 -1.21(-5.17%)
Nov 13, 2008 22.25 23.39 21.57 23.36 3,497,569 +1.18(+5.31%)
Nov 12, 2008 21.62 22.66 21.57 22.18 2,633,851 +0.02(+0.11%)
Nov 11, 2008 22.47 22.70 21.76 22.16 2,420,239 -0.59(-2.57%)
Nov 10, 2008 23.42 23.56 22.46 22.74 1,225,008 -0.30(-1.31%)
Nov 07, 2008 22.70 23.27 22.57 23.05 2,633,563 +0.55(+2.44%)
Nov 06, 2008 23.52 23.90 22.36 22.50 2,503,062 -1.16(-4.90%)
Nov 05, 2008 24.16 24.31 23.64 23.66 1,959,078 -0.94(-3.81%)
Nov 04, 2008 24.77 24.83 24.16 24.59 2,396,206 +0.07(+0.30%)
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.