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 31, 2008 26.01 26.98 25.77 26.82 3,087,164 +0.52(+1.97%)
Jan 30, 2008 25.78 26.85 25.78 26.30 2,872,293 +0.46(+1.80%)
Jan 29, 2008 25.45 25.84 25.31 25.84 1,961,624 +0.42(+1.66%)
Jan 28, 2008 24.96 25.44 24.68 25.42 1,699,213 +0.54(+2.18%)
Jan 25, 2008 24.69 24.97 24.47 24.87 2,507,928 +0.32(+1.32%)
Jan 24, 2008 24.90 25.00 24.29 24.55 2,476,967 -0.26(-1.06%)
Jan 23, 2008 23.98 24.90 23.66 24.81 4,551,439 +0.23(+0.92%)
Jan 22, 2008 23.51 24.86 23.48 24.59 3,018,668 -0.01(-0.05%)
Jan 21, 2008 25.18 25.56 24.46 24.60 0 +0.00(+0.00%)
Jan 18, 2008 25.18 25.56 24.46 24.60 3,417,786 -0.46(-1.83%)
Jan 17, 2008 25.49 25.78 25.00 25.06 2,659,126 -0.45(-1.77%)
Jan 16, 2008 25.39 25.83 25.39 25.51 2,022,842 -0.12(-0.45%)
Jan 15, 2008 26.09 26.13 25.63 25.63 1,779,465 -0.73(-2.78%)
Jan 14, 2008 26.05 26.38 25.98 26.36 1,068,989 +0.54(+2.10%)
Jan 11, 2008 25.95 26.13 25.77 25.82 1,707,075 -0.42(-1.61%)
Jan 10, 2008 26.35 26.48 25.97 26.24 1,929,296 -0.26(-0.99%)
Jan 09, 2008 25.79 26.50 25.79 26.50 1,728,693 +0.67(+2.58%)
Jan 08, 2008 26.87 26.87 25.80 25.83 1,559,345 -0.85(-3.18%)
Jan 07, 2008 26.58 26.94 26.49 26.68 1,926,212 +0.21(+0.78%)
Jan 04, 2008 27.26 27.29 26.47 26.47 1,842,442 -0.99(-3.60%)
Jan 03, 2008 27.66 27.84 27.43 27.46 1,399,496 -0.04(-0.13%)
Jan 02, 2008 28.17 28.26 27.49 27.50 1,953,316 -0.77(-2.72%)
Jan 01, 2008 28.54 28.75 28.27 28.27 0 +0.00(+0.00%)
Dec 31, 2007 28.54 28.75 28.27 28.27 1,311,874 -0.46(-1.59%)
Dec 28, 2007 29.19 29.19 28.70 28.73 858,090 -0.23(-0.80%)
Dec 27, 2007 29.53 29.62 28.94 28.96 1,472,360 -0.70(-2.35%)
Dec 26, 2007 29.80 29.80 29.59 29.66 753,361 -0.21(-0.70%)
Dec 24, 2007 29.77 29.96 29.70 29.86 261,267 +0.15(+0.49%)
Dec 21, 2007 29.09 29.72 28.93 29.72 1,962,364 +0.90(+3.11%)
Dec 20, 2007 29.03 29.10 28.65 28.82 942,224 +0.07(+0.23%)
Dec 19, 2007 28.97 29.16 28.55 28.75 994,587 -0.22(-0.76%)
Dec 18, 2007 28.97 29.14 28.71 28.97 1,294,514 +0.21(+0.72%)
Dec 17, 2007 29.01 29.17 28.76 28.76 1,207,710 -0.27(-0.95%)
Dec 14, 2007 29.52 29.52 29.02 29.04 902,425 -0.46(-1.57%)
Dec 13, 2007 29.37 29.50 29.05 29.50 1,246,466 +0.05(+0.17%)
Dec 12, 2007 29.92 30.22 29.13 29.45 1,295,619 +0.20(+0.67%)
Dec 11, 2007 30.11 30.23 29.24 29.26 911,433 -0.88(-2.92%)
Dec 10, 2007 30.17 30.17 29.89 30.14 633,987 +0.11(+0.37%)
Dec 07, 2007 29.93 30.14 29.93 30.03 641,082 +0.09(+0.31%)
Dec 06, 2007 29.50 30.00 29.37 29.94 941,495 +0.42(+1.43%)
Dec 05, 2007 29.31 29.56 29.17 29.52 1,165,721 +0.20(+0.69%)
Dec 04, 2007 29.10 29.48 29.00 29.31 903,911 +0.01(+0.04%)
Dec 03, 2007 29.39 29.69 29.25 29.30 985,028 -0.04(-0.12%)
Nov 30, 2007 29.67 29.70 29.14 29.34 1,391,963 -0.04(-0.12%)
Nov 29, 2007 29.67 29.68 29.26 29.37 1,306,142 -0.45(-1.52%)
Nov 28, 2007 29.34 29.83 29.10 29.83 1,356,506 +0.79(+2.73%)
Nov 27, 2007 28.59 29.09 28.57 29.03 1,517,745 +0.54(+1.89%)
Nov 26, 2007 29.06 29.20 28.50 28.50 1,100,762 -0.64(-2.20%)
Nov 23, 2007 28.94 29.14 28.77 29.14 349,079 +0.34(+1.17%)
Nov 21, 2007 28.86 29.23 28.70 28.80 934,526 -0.22(-0.76%)
Nov 20, 2007 28.74 29.27 28.58 29.02 1,721,264 +0.23(+0.78%)
Nov 19, 2007 29.13 29.16 28.67 28.79 1,592,353 -0.43(-1.48%)
Nov 16, 2007 29.78 29.78 29.00 29.23 1,665,966 -0.26(-0.89%)
Nov 15, 2007 29.40 29.69 29.25 29.49 1,321,701 +0.05(+0.17%)
Nov 14, 2007 30.56 30.56 29.44 29.44 1,418,495 -1.00(-3.27%)
Nov 13, 2007 30.06 30.44 29.73 30.44 1,096,177 +0.56(+1.86%)
Nov 12, 2007 29.48 30.28 29.48 29.88 1,031,968 +0.29(+0.97%)
Nov 09, 2007 29.62 29.98 29.55 29.59 986,280 -0.43(-1.44%)
Nov 08, 2007 29.49 30.12 29.31 30.03 1,769,668 +0.57(+1.93%)
Nov 07, 2007 29.61 29.90 29.46 29.46 1,370,069 -0.69(-2.29%)
Nov 06, 2007 30.10 30.15 29.66 30.15 976,781 +0.11(+0.37%)
Nov 05, 2007 29.71 30.29 29.65 30.04 1,027,225 +0.11(+0.37%)
Nov 02, 2007 29.72 30.06 29.61 29.93 983,496 +0.30(+1.01%)
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.