Genuine Parts (NY: GPC )

130.58 USD -0.92 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 131.45 132.95 130.19 130.58 555,373 -0.92(-0.70%)
Jan 20, 2022 134.55 135.28 131.07 131.50 566,961 -2.85(-2.12%)
Jan 19, 2022 137.05 137.95 134.33 134.35 542,116 -2.22(-1.63%)
Jan 18, 2022 136.82 137.69 134.46 136.57 639,461 -1.54(-1.12%)
Jan 14, 2022 138.11 0 -0.89(-0.64%)
Jan 13, 2022 138.71 140.87 138.37 139.00 483,958 +0.11(+0.08%)
Jan 12, 2022 138.52 139.80 137.65 138.89 608,118 +1.48(+1.08%)
Jan 11, 2022 137.90 137.92 135.53 137.41 563,227 -0.63(-0.46%)
Jan 10, 2022 138.65 138.87 136.51 138.04 597,901 -0.90(-0.65%)
Jan 07, 2022 140.05 140.64 138.87 138.94 450,375 -1.36(-0.97%)
Jan 06, 2022 139.00 140.72 138.07 140.30 475,101 +1.36(+0.98%)
Jan 05, 2022 140.98 142.97 138.86 138.94 687,779 -1.40(-1.00%)
Jan 04, 2022 138.69 141.52 138.56 140.34 590,381 +2.41(+1.75%)
Jan 03, 2022 140.76 141.10 136.59 137.93 417,828 -2.27(-1.62%)
Dec 31, 2021 139.25 141.29 138.72 140.20 556,354 +0.82(+0.59%)
Dec 30, 2021 139.60 140.51 139.09 139.38 350,571 -0.22(-0.16%)
Dec 29, 2021 138.81 140.12 138.24 139.60 303,291 +1.55(+1.12%)
Dec 28, 2021 137.42 138.58 137.42 138.05 360,700 +0.34(+0.25%)
Dec 27, 2021 136.28 137.98 136.07 137.71 312,514 +2.34(+1.73%)
Dec 23, 2021 135.88 137.00 135.36 135.37 307,493 +0.12(+0.09%)
Dec 22, 2021 134.65 135.63 134.35 135.25 471,497 +0.90(+0.67%)
Dec 21, 2021 132.85 134.97 132.37 134.35 730,002 +2.99(+2.28%)
Dec 20, 2021 131.94 131.94 129.08 131.36 551,540 -1.89(-1.42%)
Dec 17, 2021 136.44 136.44 132.89 133.25 1,864,511 -2.76(-2.03%)
Dec 16, 2021 133.89 137.12 133.04 136.01 789,906 +2.99(+2.25%)
Dec 15, 2021 131.72 133.06 131.24 133.02 703,054 +1.12(+0.85%)
Dec 14, 2021 132.40 132.86 131.65 131.90 464,020 -0.61(-0.46%)
Dec 13, 2021 134.82 134.82 131.65 132.51 502,252 -2.32(-1.72%)
Dec 10, 2021 135.07 135.29 133.77 134.83 433,300 +0.65(+0.48%)
Dec 09, 2021 133.94 135.34 133.35 134.18 533,634 +0.21(+0.16%)
Dec 08, 2021 133.98 134.66 132.99 133.97 758,036 +0.18(+0.13%)
Dec 07, 2021 132.93 134.73 132.64 133.79 1,021,456 +1.83(+1.39%)
Dec 06, 2021 130.79 133.00 130.25 131.96 656,004 +2.78(+2.15%)
Dec 03, 2021 130.67 130.67 128.22 129.18 539,543 -0.69(-0.53%)
Dec 02, 2021 126.42 130.87 126.42 129.87 979,774 +3.49(+2.76%)
Dec 01, 2021 130.02 130.60 126.37 126.38 734,402 -1.36(-1.06%)
Nov 30, 2021 131.86 132.68 127.58 127.74 1,721,060 -5.17(-3.89%)
Nov 29, 2021 133.35 134.25 131.96 132.91 831,918 +0.53(+0.40%)
Nov 26, 2021 133.64 133.74 132.00 132.38 353,914 -3.98(-2.92%)
Nov 24, 2021 137.22 137.57 136.33 136.36 373,154 -1.50(-1.09%)
Nov 23, 2021 137.04 138.30 136.50 137.86 645,373 +1.00(+0.73%)
Nov 22, 2021 135.51 139.11 135.51 136.86 633,072 +1.62(+1.20%)
Nov 19, 2021 135.89 136.24 134.34 135.24 747,773 -0.79(-0.58%)
Nov 18, 2021 137.64 136.05 135.47 136.03 845,862 -0.71(-0.52%)
Nov 17, 2021 137.15 137.21 135.67 136.74 421,279 -0.11(-0.08%)
Nov 16, 2021 136.89 138.23 136.55 136.85 400,554 -0.16(-0.12%)
Nov 15, 2021 136.60 137.16 135.70 137.01 544,834 +1.09(+0.80%)
Nov 12, 2021 135.40 136.26 134.97 135.92 300,008 +0.80(+0.59%)
Nov 11, 2021 134.38 135.53 134.20 135.12 352,655 +0.93(+0.69%)
Nov 10, 2021 134.41 133.94 134.19 413,342 -0.54(-0.40%)
Nov 09, 2021 134.54 135.69 134.20 134.73 460,965 -0.39(-0.29%)
Nov 08, 2021 137.03 137.03 134.71 135.12 400,032 -1.24(-0.91%)
Nov 05, 2021 135.11 136.73 135.11 136.36 525,880 +2.62(+1.96%)
Nov 04, 2021 134.76 135.79 133.05 133.74 608,776 -0.47(-0.35%)
Nov 03, 2021 133.80 135.04 133.57 134.21 400,408 +0.29(+0.22%)
Nov 02, 2021 132.19 134.52 131.72 133.92 498,357 +2.19(+1.66%)
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.