GPC - Genuine Parts Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201990.5290.7289.0889.8489.84512,900
Aug 20, 201990.0590.2289.3189.5589.55522,200
Aug 19, 201991.0091.0090.1590.3590.35536,800
Aug 16, 201989.5790.1589.2289.7989.79859,000
Aug 15, 201989.1389.5087.9288.8588.85662,700
Aug 14, 201989.8390.1588.8488.9288.92750,700
Aug 13, 201988.8191.9788.6291.1291.12593,500
Aug 12, 201990.8191.2289.2489.2689.26408,800
Aug 09, 201992.0492.1590.2691.4391.43682,400
Aug 08, 201990.8792.0090.7091.9191.91829,700
Aug 07, 201990.4991.0089.6690.5390.531,034,000
Aug 06, 201990.5991.9189.4791.7291.72951,300
Aug 05, 201991.2991.2989.2590.0890.081,445,900
Aug 02, 201994.2894.5892.1592.2092.20920,200
Aug 01, 201997.0097.2294.0094.5394.531,006,500
Jul 31, 201997.8998.4596.4997.1297.121,148,800
Jul 30, 201998.2098.3697.5197.9397.93625,700
Jul 29, 201997.9098.5597.6098.3598.35475,700
Jul 26, 201997.6498.3097.3597.9197.91549,600
Jul 25, 201997.3098.0396.9397.4797.47982,000
Jul 24, 201997.0898.0596.5097.3097.30837,100
Jul 23, 201995.9797.1295.1097.0097.00981,200
Jul 22, 201995.1896.1994.6995.8095.801,181,200
Jul 19, 201997.4197.7395.1095.1895.181,403,900
Jul 18, 2019100.00100.2796.5497.6197.612,252,800
Jul 17, 2019104.95105.52101.97102.22102.221,016,300
Jul 16, 2019105.25105.77104.73105.35105.35682,800
Jul 15, 2019105.40105.68104.08104.81104.81650,000
Jul 12, 2019104.10105.41104.10105.41105.41682,900
Jul 11, 2019104.29104.41103.62103.90103.90716,500
Jul 10, 2019104.36104.82104.00104.19104.19625,500
Jul 09, 2019104.87104.99103.92104.16104.16920,200
Jul 08, 2019105.34105.93105.02105.13105.13496,900
Jul 05, 2019105.90106.09104.90105.60105.60406,800
Jul 03, 2019104.84106.17104.82106.15106.15456,800
Jul 02, 2019104.81104.88103.50104.65104.65689,000
Jul 01, 2019104.36105.13103.79104.61104.61536,500
Jun 28, 2019103.15103.90102.74103.58103.58970,500
Jun 27, 2019102.00103.02101.87102.84102.84471,700
Jun 26, 2019103.26103.59101.93101.95101.95513,100
Jun 25, 2019103.85103.85102.74103.37103.371,006,600
Jun 24, 2019103.79104.35103.20103.95103.95553,000
Jun 21, 2019104.38104.45103.31103.98103.981,283,900
Jun 20, 2019103.41103.94102.76103.79103.79550,100
Jun 19, 2019102.94103.28101.41102.79102.79448,600
Jun 18, 2019102.67103.32102.67102.92102.92298,000
Jun 17, 2019103.09103.49102.19102.39102.39418,700
Jun 14, 2019103.25103.25102.12102.93102.93366,300
Jun 13, 2019102.77103.43102.30102.85102.85456,700
Jun 12, 2019103.11103.47102.27102.44102.44502,800
Jun 11, 2019102.52102.97102.20102.90102.90445,800
Jun 10, 2019102.57103.31101.38101.97101.97430,000
Jun 07, 2019101.16103.14100.86102.29102.29890,500
Jun 06, 2019100.73101.22100.33100.65100.65562,300
Jun 06, 20190.7625 Dividend
Jun 05, 2019101.50101.54100.22101.22100.46715,200
Jun 04, 201999.81100.9399.54100.88100.12542,600
Jun 03, 201999.06100.0698.5299.2298.47782,500
May 31, 201997.8798.9897.7098.9098.15812,000
May 30, 201998.0898.9397.7698.9098.15539,600
May 29, 201997.2797.9496.7297.8097.06641,400
May 28, 201998.7799.0397.2197.2196.48681,600
May 24, 201998.6898.8697.4898.5997.85399,500
May 23, 201999.5999.7297.8598.2497.50566,400
May 22, 201999.84100.7899.50100.0299.27739,900
May 21, 201998.53100.2198.3599.8199.06817,600
May 20, 201997.7898.5697.4098.3197.57935,900
May 17, 201996.7498.1796.7498.0997.351,030,700
May 16, 201996.7298.1396.2897.5596.82775,200
May 15, 201996.1996.4995.2196.4295.69682,100
May 14, 201997.0397.5496.3896.7696.03899,300
May 13, 201997.3897.5796.6197.0396.30877,300
May 10, 201998.4099.0096.8998.6397.89690,300
May 09, 201997.9098.6997.1898.5297.78858,400
May 08, 201999.0199.0497.8198.5297.781,142,900
May 07, 2019100.70101.2298.3499.0998.34913,300
May 06, 2019100.79101.67100.35101.36100.60836,200
May 03, 2019102.53102.82101.22102.12101.351,268,700
May 02, 2019100.30103.3199.66102.00101.232,754,000
May 01, 2019102.56102.58100.38100.4599.69688,900
Apr 30, 2019102.42102.58101.73102.54101.77885,300
Apr 29, 2019103.41103.73102.55102.56101.79874,200
Apr 26, 2019103.80103.93102.95103.58102.80599,300
Apr 25, 2019104.18104.18102.53103.57102.79856,600
Apr 24, 2019105.32105.60103.69104.54103.75750,200
Apr 23, 2019103.55105.65102.34105.23104.441,281,700
Apr 22, 2019105.03105.23102.69103.65102.871,295,800
Apr 18, 2019111.80112.00105.03105.45104.662,153,300
Apr 17, 2019113.67113.67112.52112.58111.73679,800
Apr 16, 2019113.28113.39112.62113.08112.23511,600
Apr 15, 2019113.00113.18112.38112.74111.89551,600
Apr 12, 2019113.00113.03112.00112.81111.96692,000
Apr 11, 2019113.04113.04112.41112.58111.73666,200
Apr 10, 2019113.24113.42112.10112.77111.92632,000
Apr 09, 2019114.00114.00112.77113.07112.22676,800
Apr 08, 2019114.77114.81113.86114.41113.55596,800
Apr 05, 2019113.76115.20113.60115.14114.27585,400
Apr 04, 2019112.99113.61112.60113.58112.72823,500
Apr 03, 2019112.70113.05112.25112.60111.751,108,500
Apr 02, 2019112.78113.07112.16112.49111.64800,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...