GPC - Genuine Parts Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2018103.09103.80102.82103.48103.48633,524
Jan 16, 2018104.04104.88102.70102.80102.801,040,200
Jan 12, 2018101.95103.39101.63103.28103.281,026,100
Jan 11, 201899.39101.9798.93101.90101.90886,900
Jan 10, 201898.4099.6498.2999.4099.40912,900
Jan 09, 201898.1599.3098.1598.9598.951,006,400
Jan 08, 201897.7498.5697.5097.9897.98836,200
Jan 05, 201897.5897.7396.1997.5097.50681,400
Jan 04, 201897.6798.4496.9697.4197.41650,300
Jan 03, 201896.7797.4896.4897.3097.30647,300
Jan 02, 201895.5497.1395.5496.5896.58945,000
Dec 29, 201795.4095.9394.9895.0195.01494,900
Dec 28, 201795.6795.8594.4395.4895.48516,900
Dec 27, 201795.4695.7695.1395.6795.67430,500
Dec 26, 201794.9595.9694.8695.3995.39339,800
Dec 22, 201794.9495.5494.5595.1195.11765,300
Dec 21, 201793.5894.5893.2994.5394.53609,900
Dec 20, 201793.5693.7192.7893.2293.22446,200
Dec 19, 201793.8393.9793.0193.0193.01577,600
Dec 18, 201792.8793.7292.4493.4493.44580,700
Dec 15, 201792.4593.4091.5891.9891.981,273,400
Dec 14, 201793.2093.3391.4391.4891.48763,500
Dec 13, 201792.5893.8192.5893.2693.26706,800
Dec 12, 201793.7493.9692.3392.7392.73710,700
Dec 11, 201794.5994.6492.9993.4993.49711,400
Dec 08, 201792.8794.9792.8794.8594.85774,400
Dec 07, 201792.8794.3292.8793.8093.801,320,800
Dec 07, 20170.675 Dividend
Dec 06, 201793.9294.5593.4193.7293.041,343,800
Dec 05, 201794.7595.2493.4094.1693.48913,600
Dec 04, 201793.3594.1793.2893.9693.281,019,700
Dec 01, 201793.0993.3390.9792.8692.191,098,700
Nov 30, 201791.5393.1891.3192.9792.301,292,700
Nov 29, 201789.4791.8789.4791.5090.84963,300
Nov 28, 201787.6589.4187.6589.3488.70949,600
Nov 27, 201786.9687.7486.9287.6286.99675,500
Nov 24, 201786.9387.0486.4186.8486.21246,900
Nov 22, 201785.9587.2385.9286.9186.28390,800
Nov 21, 201786.6086.6085.2785.9585.331,108,600
Nov 20, 201786.1386.5985.9086.2685.64519,800
Nov 17, 201785.9586.8085.8086.1385.51572,700
Nov 16, 201785.2286.0684.7185.9985.37717,400
Nov 15, 201785.4188.3284.8385.0084.39657,200
Nov 14, 201786.0687.3885.7886.0185.39711,000
Nov 13, 201785.0686.0084.8385.2984.68943,200
Nov 10, 201785.0686.3685.0085.4584.831,228,200
Nov 09, 201785.6886.3185.2085.5684.941,015,500
Nov 08, 201786.6686.8085.8386.0285.401,555,300
Nov 07, 201787.1887.8186.0586.4385.81729,700
Nov 06, 201788.0388.0486.9987.2686.63569,000
Nov 03, 201788.5588.7087.7687.8087.17567,500
Nov 02, 201787.3688.7886.4588.5387.89624,200
Nov 01, 201788.8088.8087.3787.4386.80618,300
Oct 31, 201788.1688.7287.8288.2387.59569,600
Oct 30, 201788.2088.5987.6688.0487.41625,700
Oct 27, 201789.1089.2187.9588.3587.71751,700
Oct 26, 201788.4590.0387.3389.4088.76980,700
Oct 25, 201789.0289.1688.0688.4687.82695,900
Oct 24, 201789.3990.3388.8388.9188.271,168,600
Oct 23, 201788.6989.8788.3189.2788.631,489,600
Oct 20, 201789.6489.6488.1488.6387.991,601,200
Oct 19, 201792.3392.4988.1289.7189.062,664,900
Oct 18, 201797.4298.6397.0998.0497.331,235,800
Oct 17, 201796.2697.0296.1596.8696.16611,900
Oct 16, 201795.8796.1495.3996.0195.32361,900
Oct 13, 201795.8896.5095.5195.8695.17527,900
Oct 12, 201795.4396.1994.8195.8695.17474,400
Oct 11, 201795.6195.9895.2095.5094.81686,900
Oct 10, 201795.3195.9895.1695.5294.83688,000
Oct 09, 201795.7695.8495.1095.1894.49445,100
Oct 06, 201795.4395.8595.2595.5594.86570,500
Oct 05, 201795.3195.8095.0095.7995.10720,800
Oct 04, 201795.7595.7795.0895.4994.80652,100
Oct 03, 201796.3796.5495.3695.9595.26561,900
Oct 02, 201795.4996.6794.9496.3795.68728,700
Sep 29, 201795.4796.0595.0395.6594.96738,000
Sep 28, 201793.9495.3493.8695.1994.50835,200
Sep 27, 201794.1594.8492.9294.4693.781,304,500
Sep 26, 201793.7095.6593.5394.1693.481,768,800
Sep 25, 201797.0197.6592.6093.2292.554,275,200
Sep 22, 201786.4788.1086.4587.9887.35765,300
Sep 21, 201786.8087.0186.2786.3585.73408,300
Sep 20, 201786.0287.2485.8386.7286.10851,100
Sep 19, 201787.1787.2584.8485.8685.241,150,700
Sep 18, 201786.8886.9886.4286.8886.25733,800
Sep 15, 201786.3286.7386.0386.6586.03906,800
Sep 14, 201786.9286.9286.0586.3985.77512,700
Sep 13, 201786.3986.9586.1686.9486.31556,200
Sep 12, 201786.0287.1285.9586.4485.82963,900
Sep 11, 201785.6886.4985.3285.8285.20752,100
Sep 08, 201784.5385.6784.3185.3584.74744,200
Sep 07, 201784.7984.7984.0284.4483.83921,800
Sep 07, 20170.675 Dividend
Sep 06, 201784.6485.3584.4385.3184.03896,500
Sep 05, 201783.5384.9283.5384.3183.04850,700
Sep 01, 201783.2384.1383.1083.8482.58450,100
Aug 31, 201782.9183.5582.7582.8381.581,037,600
Aug 30, 201781.8783.0581.6382.9081.65621,700
Aug 29, 201782.3582.8381.7981.8380.60543,400
Aug 28, 201783.4883.5382.4582.9581.70411,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...