Skip to main content

Genuine Parts (NY: GPC )

138.09 +0.76 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 48.92 49.37 48.62 49.28 1,513,499 +0.31(+0.64%)
Jan 30, 2013 49.48 49.57 48.92 48.97 910,060 -0.46(-0.94%)
Jan 29, 2013 48.56 49.57 48.44 49.44 1,821,338 +1.14(+2.37%)
Jan 28, 2013 48.50 48.53 48.07 48.29 745,315 -0.23(-0.48%)
Jan 25, 2013 48.44 48.54 48.15 48.52 607,647 +0.28(+0.57%)
Jan 24, 2013 47.92 48.45 47.69 48.25 689,079 +0.52(+1.09%)
Jan 23, 2013 47.79 48.11 47.52 47.73 542,478 -0.13(-0.27%)
Jan 22, 2013 47.41 47.87 47.22 47.86 847,765 +0.46(+0.98%)
Jan 18, 2013 47.52 47.60 47.26 47.39 1,346,729 +0.00(+0.00%)
Jan 17, 2013 47.52 47.73 47.39 47.39 667,496 +0.08(+0.17%)
Jan 16, 2013 47.33 47.44 47.23 47.31 473,409 -0.24(-0.50%)
Jan 15, 2013 47.23 47.60 47.23 47.55 446,480 +0.25(+0.52%)
Jan 14, 2013 47.21 47.46 47.06 47.31 590,041 +0.19(+0.40%)
Jan 11, 2013 47.51 47.60 46.91 47.12 729,550 -0.43(-0.91%)
Jan 10, 2013 47.84 48.18 47.08 47.55 888,749 -0.06(-0.12%)
Jan 09, 2013 47.21 47.63 47.19 47.61 682,057 +0.42(+0.89%)
Jan 08, 2013 47.09 47.44 46.71 47.19 1,148,963 -0.05(-0.11%)
Jan 07, 2013 47.42 47.42 47.08 47.24 725,297 -0.30(-0.64%)
Jan 04, 2013 47.54 47.60 46.78 47.55 916,848 +0.17(+0.35%)
Jan 03, 2013 47.42 47.76 47.29 47.38 801,736 +0.18(+0.38%)
Jan 02, 2013 47.10 47.20 46.68 47.20 1,002,211 +1.14(+2.47%)
Dec 31, 2012 45.35 46.10 45.35 46.06 761,502 +0.58(+1.27%)
Dec 28, 2012 45.87 46.06 45.39 45.48 657,455 -0.57(-1.23%)
Dec 27, 2012 45.76 46.14 45.47 46.05 872,563 +0.30(+0.67%)
Dec 26, 2012 46.25 46.39 45.74 45.74 633,312 -0.49(-1.07%)
Dec 24, 2012 46.36 46.45 45.56 46.23 303,010 -0.21(-0.45%)
Dec 21, 2012 46.13 47.04 46.13 46.45 1,924,283 -0.41(-0.87%)
Dec 20, 2012 46.37 46.87 46.13 46.85 806,213 +0.49(+1.05%)
Dec 19, 2012 46.17 46.53 46.06 46.37 733,947 +0.25(+0.53%)
Dec 18, 2012 45.92 46.25 45.84 46.12 1,334,942 +0.25(+0.54%)
Dec 17, 2012 45.63 46.08 45.37 45.87 1,142,291 +0.59(+1.30%)
Dec 14, 2012 45.55 45.80 45.25 45.29 1,230,688 -0.35(-0.78%)
Dec 13, 2012 45.78 46.08 45.57 45.64 872,372 -0.11(-0.24%)
Dec 12, 2012 46.21 46.52 45.63 45.75 1,064,419 -0.24(-0.52%)
Dec 11, 2012 46.39 46.39 45.89 45.99 841,514 -0.12(-0.27%)
Dec 10, 2012 46.33 46.54 46.00 46.11 853,881 -0.29(-0.62%)
Dec 07, 2012 46.39 46.52 46.12 46.40 734,097 +0.04(+0.09%)
Dec 06, 2012 46.52 46.58 46.13 46.36 633,875 -0.17(-0.37%)
Dec 05, 2012 46.74 46.80 46.02 46.53 1,144,568 +0.06(+0.13%)
Dec 04, 2012 46.23 46.64 46.05 46.47 1,539,639 -0.32(-0.69%)
Nov 30, 2012 46.35 46.84 46.22 46.79 1,451,236 +0.50(+1.09%)
Nov 29, 2012 45.90 46.31 45.67 46.29 1,004,992 +0.40(+0.86%)
Nov 28, 2012 44.84 45.92 44.84 45.90 671,692 +0.78(+1.74%)
Nov 27, 2012 45.19 45.52 44.87 45.11 1,300,984 -0.01(-0.03%)
Nov 26, 2012 45.10 45.26 44.74 45.13 620,571 -0.12(-0.27%)
Nov 23, 2012 44.90 45.27 44.44 45.25 217,477 +0.50(+1.11%)
Nov 21, 2012 44.56 44.79 44.36 44.75 462,820 +0.29(+0.65%)
Nov 20, 2012 44.11 44.47 43.85 44.46 751,871 +0.37(+0.85%)
Nov 19, 2012 43.95 44.09 43.60 44.09 719,543 +0.71(+1.64%)
Nov 16, 2012 43.49 43.68 43.08 43.38 1,136,476 -0.05(-0.12%)
Nov 15, 2012 43.21 43.82 43.14 43.43 926,828 +0.05(+0.12%)
Nov 14, 2012 43.96 44.07 43.28 43.38 1,151,280 -0.37(-0.85%)
Nov 13, 2012 43.93 44.41 43.72 43.75 723,046 -0.36(-0.81%)
Nov 12, 2012 44.43 44.64 44.07 44.11 660,876 -0.30(-0.68%)
Nov 09, 2012 44.25 44.98 44.22 44.41 839,798 +0.01(+0.03%)
Nov 08, 2012 45.09 45.19 44.39 44.40 1,304,851 -0.79(-1.75%)
Nov 07, 2012 45.58 45.70 44.92 45.19 998,102 -0.76(-1.66%)
Nov 06, 2012 45.38 46.23 45.21 45.95 993,750 +0.58(+1.27%)
Nov 05, 2012 45.01 45.51 44.95 45.38 616,932 +0.22(+0.48%)
Nov 02, 2012 45.84 46.29 45.08 45.16 779,181 -0.56(-1.23%)
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.