GPC: Historical Prices for GENUINE PARTS CO

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	36.61	36.78	36.18	36.48	644,000	36.48
23-Nov-09	36.46	37.15	36.46	36.78	502,500	36.78
20-Nov-09	36.30	36.58	36.28	36.40	564,700	36.40
19-Nov-09	36.71	36.82	36.20	36.40	486,500	36.40
18-Nov-09	37.14	37.18	36.69	36.83	522,700	36.83
17-Nov-09	37.15	37.16	36.81	37.11	533,500	37.11
16-Nov-09	36.78	37.36	36.70	37.16	649,300	37.16
13-Nov-09	36.45	36.68	36.22	36.64	832,500	36.64
12-Nov-09	36.82	37.00	36.24	36.27	723,300	36.27
11-Nov-09	37.05	37.26	36.65	36.93	564,700	36.93
10-Nov-09	37.01	37.20	36.64	36.75	728,500	36.75
9-Nov-09	36.44	37.02	36.35	37.00	890,900	37.00
6-Nov-09	36.34	36.46	35.99	36.18	509,800	36.18
5-Nov-09	35.91	36.45	35.64	36.44	547,600	36.44
4-Nov-09	35.76	36.18	35.54	35.60	700,900	35.60
3-Nov-09	35.47	35.93	35.30	35.64	1,249,500	35.64
2-Nov-09	35.03	35.79	35.00	35.61	995,900	35.61
30-Oct-09	35.58	35.85	34.91	34.99	1,422,300	34.99
29-Oct-09	36.17	36.44	35.55	35.64	1,384,700	35.64
28-Oct-09	36.22	36.44	35.76	35.81	943,700	35.81
27-Oct-09	36.67	37.11	35.95	36.25	1,236,000	36.25
26-Oct-09	37.49	37.72	36.83	36.91	650,600	36.91
23-Oct-09	37.83	38.09	37.24	37.47	589,600	37.47
22-Oct-09	37.24	38.02	37.00	37.82	760,100	37.82
21-Oct-09	37.43	37.94	37.21	37.26	816,900	37.26
20-Oct-09	37.74	37.86	37.10	37.46	1,368,900	37.46
19-Oct-09	38.22	38.42	37.76	37.96	918,800	37.96
16-Oct-09	38.52	38.52	37.21	38.30	1,715,200	38.30
15-Oct-09	38.33	39.00	38.17	38.96	998,800	38.96
14-Oct-09	38.82	38.95	38.24	38.44	592,200	38.44
13-Oct-09	38.28	38.56	38.26	38.42	530,700	38.42
12-Oct-09	38.40	38.65	38.15	38.42	404,000	38.42
9-Oct-09	37.92	38.36	37.86	38.36	449,200	38.36
8-Oct-09	37.55	38.06	37.40	37.96	551,600	37.96
7-Oct-09	37.37	37.47	36.64	37.29	714,300	37.29
6-Oct-09	37.37	37.80	37.27	37.56	546,200	37.56
5-Oct-09	36.94	37.33	36.88	37.29	952,800	37.29
2-Oct-09	37.14	37.25	36.65	36.87	1,144,800	36.87
1-Oct-09	37.68	37.83	36.92	37.23	1,297,500	37.23
30-Sep-09	37.55	38.40	37.27	38.06	2,034,600	38.06
29-Sep-09	37.03	37.91	37.03	37.60	837,000	37.60
28-Sep-09	36.83	37.69	36.59	37.68	798,100	37.68
25-Sep-09	37.49	37.49	36.65	36.67	818,600	36.67
24-Sep-09	38.19	38.31	37.31	37.41	814,600	37.41
23-Sep-09	38.74	39.13	38.03	38.03	1,330,900	38.03
22-Sep-09	39.12	39.75	38.68	39.15	1,524,100	39.15
21-Sep-09	37.31	39.08	37.05	38.98	1,669,500	38.98
18-Sep-09	37.26	37.68	36.96	37.64	1,400,100	37.64
17-Sep-09	36.80	37.08	36.55	36.94	1,192,300	36.94
16-Sep-09	36.08	36.76	35.94	36.72	672,900	36.72
15-Sep-09	35.51	36.07	35.51	35.99	1,220,600	35.99
14-Sep-09	35.44	35.78	35.21	35.60	563,300	35.60
11-Sep-09	35.58	35.80	35.26	35.59	608,100	35.59
10-Sep-09	36.31	36.33	35.16	35.59	1,294,100	35.59
9-Sep-09	36.08	36.40	35.69	36.20	725,000	36.20
8-Sep-09	36.16	36.31	35.80	36.04	647,400	36.04
4-Sep-09	35.81	36.05	35.48	35.85	545,600	35.85
3-Sep-09	35.15	35.76	35.15	35.72	783,400	35.72
2-Sep-09	35.40	35.56	35.06	35.28	1,226,500	35.28
2-Sep-09	$ 0.40 Dividend
1-Sep-09	36.94	37.12	35.55	35.63	1,878,400	35.23
31-Aug-09	37.33	37.46	36.87	37.04	999,500	36.62
28-Aug-09	37.89	38.12	37.36	37.51	602,600	37.09
27-Aug-09	37.81	37.89	37.50	37.74	750,200	37.32
26-Aug-09	38.71	38.71	37.79	37.93	803,000	37.50
25-Aug-09	38.30	38.79	38.06	38.71	1,007,600	38.28
24-Aug-09	38.84	38.86	38.12	38.15	846,800	37.72
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions