GPC - Genuine Parts Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201998.53100.2198.3599.8199.81817,600
May 20, 201997.7898.5697.4098.3198.31935,900
May 17, 201996.7498.1796.7498.0998.091,030,700
May 16, 201996.7298.1396.2897.5597.55775,200
May 15, 201996.1996.4995.2196.4296.42682,100
May 14, 201997.0397.5496.3896.7696.76899,300
May 13, 201997.3897.5796.6197.0397.03877,300
May 10, 201998.4099.0096.8998.6398.63690,300
May 09, 201997.9098.6997.1898.5298.52858,400
May 08, 201999.0199.0497.8198.5298.521,142,900
May 07, 2019100.70101.2298.3499.0999.09913,300
May 06, 2019100.79101.67100.35101.36101.36836,200
May 03, 2019102.53102.82101.22102.12102.121,268,700
May 02, 2019100.30103.3199.66102.00102.002,754,000
May 01, 2019102.56102.58100.38100.45100.45688,900
Apr 30, 2019102.42102.58101.73102.54102.54885,300
Apr 29, 2019103.41103.73102.55102.56102.56874,200
Apr 26, 2019103.80103.93102.95103.58103.58599,300
Apr 25, 2019104.18104.18102.53103.57103.57856,600
Apr 24, 2019105.32105.60103.69104.54104.54750,200
Apr 23, 2019103.55105.65102.34105.23105.231,281,700
Apr 22, 2019105.03105.23102.69103.65103.651,295,800
Apr 18, 2019111.80112.00105.03105.45105.452,153,300
Apr 17, 2019113.67113.67112.52112.58112.58679,800
Apr 16, 2019113.28113.39112.62113.08113.08511,600
Apr 15, 2019113.00113.18112.38112.74112.74551,600
Apr 12, 2019113.00113.03112.00112.81112.81692,000
Apr 11, 2019113.04113.04112.41112.58112.58666,200
Apr 10, 2019113.24113.42112.10112.77112.77632,000
Apr 09, 2019114.00114.00112.77113.07113.07676,800
Apr 08, 2019114.77114.81113.86114.41114.41596,800
Apr 05, 2019113.76115.20113.60115.14115.14585,400
Apr 04, 2019112.99113.61112.60113.58113.58823,500
Apr 03, 2019112.70113.05112.25112.60112.601,108,500
Apr 02, 2019112.78113.07112.16112.49112.49800,800
Apr 01, 2019112.68113.21112.17113.10113.10624,800
Mar 29, 2019111.40112.16111.09112.03112.03924,900
Mar 28, 2019110.00111.04109.86111.00111.00512,700
Mar 27, 2019109.41109.88108.88109.52109.52574,200
Mar 26, 2019108.91109.37108.48109.18109.18506,200
Mar 25, 2019107.45108.90107.06108.09108.09814,000
Mar 22, 2019108.49109.33107.43107.48107.48562,900
Mar 21, 2019107.19109.39106.93109.10109.10608,100
Mar 20, 2019106.88108.16106.88107.25107.25600,100
Mar 19, 2019107.56108.10106.74107.21107.21734,400
Mar 18, 2019107.18107.94106.87107.31107.31839,000
Mar 15, 2019106.80107.63106.35107.05107.053,135,300
Mar 14, 2019106.83107.33106.26107.10107.10703,200
Mar 13, 2019107.06107.59106.74107.17107.17552,100
Mar 12, 2019106.67107.26106.41106.72106.721,133,500
Mar 11, 2019105.90106.48105.66106.36106.36850,800
Mar 08, 2019106.45106.85105.57105.94105.94695,500
Mar 07, 2019106.91107.18106.23106.85106.851,348,000
Mar 07, 20190.7625 Dividend
Mar 06, 2019108.66108.66107.58107.80107.04782,500
Mar 05, 2019108.86109.17108.05108.33107.56754,900
Mar 04, 2019109.50109.92107.66108.51107.74903,500
Mar 01, 2019109.46109.48107.93109.15108.38917,400
Feb 28, 2019109.04109.29108.12108.78108.011,430,600
Feb 27, 2019109.53109.99108.34109.16108.39898,000
Feb 26, 2019110.58111.26109.67109.80109.02841,200
Feb 25, 2019111.36112.18109.55109.64108.861,223,700
Feb 22, 2019110.34110.81109.97110.81110.031,073,500
Feb 21, 2019108.82110.30108.29109.90109.121,154,500
Feb 20, 2019109.54109.56108.18109.11108.341,750,300
Feb 19, 2019107.70109.79107.32109.18108.411,482,400
Feb 15, 2019106.44107.60106.01107.59106.831,227,200
Feb 14, 2019105.58106.06105.30105.69104.94910,500
Feb 13, 2019105.75106.12105.38105.96105.211,310,700
Feb 12, 2019104.26105.63103.95105.55104.80994,700
Feb 11, 2019103.17103.66102.83103.61102.88681,300
Feb 08, 2019102.39102.92102.39102.84102.111,004,700
Feb 07, 2019102.46103.32101.56102.87102.141,025,400
Feb 06, 2019102.60102.87102.09102.53101.801,064,100
Feb 05, 2019102.00102.57100.80102.57101.841,382,800
Feb 04, 2019100.77101.6899.27101.39100.672,440,600
Feb 01, 201999.79100.9299.34100.88100.171,019,800
Jan 31, 201999.2999.9198.7499.8299.111,313,900
Jan 30, 201998.5899.5098.1599.4398.73856,900
Jan 29, 201997.0598.3796.5598.3297.62828,600
Jan 28, 201996.2996.9395.6596.9196.22712,900
Jan 25, 201996.3496.9195.8696.8096.12773,600
Jan 24, 201996.8396.8394.8695.5494.86730,500
Jan 23, 201996.9897.3996.0296.8696.17425,400
Jan 22, 201997.1697.6795.9596.7996.111,347,900
Jan 18, 201997.4197.9896.4297.9397.24969,300
Jan 17, 201995.7097.0895.4297.0696.37813,200
Jan 16, 201996.1596.5695.7196.0595.37726,100
Jan 15, 201995.1996.8495.1696.6896.00899,600
Jan 14, 201995.4996.0994.8595.2794.601,065,700
Jan 11, 201996.7997.0695.6996.1695.48711,200
Jan 10, 201995.8797.1795.5197.0696.37671,200
Jan 09, 201996.0096.8595.5096.2195.531,188,400
Jan 08, 201995.3195.9794.1295.1594.48704,000
Jan 07, 201993.7695.3493.5694.6293.95838,500
Jan 04, 201993.9994.6993.3993.7993.13898,200
Jan 03, 201994.4294.8992.9793.2892.62926,300
Jan 02, 201995.0995.7994.4094.7994.12779,300
Dec 31, 201895.9096.3795.0996.0295.34600,900
Dec 28, 201895.6096.6594.6495.5194.83673,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...