GPC - Genuine Parts Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2019103.77104.25103.59103.70103.70503,600
Dec 05, 2019103.53103.93102.41102.98102.98443,100
Dec 05, 20190.763 Dividend
Dec 04, 2019102.91104.45102.91103.77103.01573,600
Dec 03, 2019103.37103.44102.58102.71101.95479,300
Dec 02, 2019104.49105.37104.17104.72103.95641,400
Nov 29, 2019105.06105.20104.17104.37103.60304,500
Nov 27, 2019104.58105.27104.45105.21104.44509,100
Nov 26, 2019104.23104.57103.50104.45103.68662,500
Nov 25, 2019104.03104.26103.25103.98103.22544,400
Nov 22, 2019102.88103.72102.37103.71102.95472,100
Nov 21, 2019103.79103.94102.48102.56101.81595,600
Nov 20, 2019104.41104.61102.75103.31102.55923,400
Nov 19, 2019104.98105.37104.30104.57103.80559,000
Nov 18, 2019104.74105.50104.31105.39104.62762,900
Nov 15, 2019104.43104.91103.86104.83104.061,044,200
Nov 14, 2019103.70104.43103.33103.83103.07562,700
Nov 13, 2019104.37104.65103.28104.35103.58512,700
Nov 12, 2019105.70105.72104.50104.70103.93699,900
Nov 11, 2019105.55106.50105.01106.10105.32439,600
Nov 08, 2019106.13106.30105.35106.15105.37543,600
Nov 07, 2019108.24108.58106.20106.42105.64721,100
Nov 06, 2019107.40107.76106.65107.74106.95483,600
Nov 05, 2019106.35107.66106.34107.24106.45545,200
Nov 04, 2019105.15106.60104.93106.39105.61791,100
Nov 01, 2019103.56105.00103.03104.71103.94766,400
Oct 31, 2019103.13103.26101.53102.58101.83930,700
Oct 30, 2019102.99103.44102.50103.19102.43494,800
Oct 29, 2019103.38104.12102.85103.26102.50561,500
Oct 28, 2019103.02103.98102.91103.66102.90381,200
Oct 25, 2019102.55103.47101.75102.51101.76711,600
Oct 24, 2019104.42104.63103.58104.05103.28753,500
Oct 23, 2019103.23104.41102.39104.24103.47682,500
Oct 22, 2019101.87103.73101.42103.31102.55634,800
Oct 21, 2019101.48102.22101.41101.86101.11582,700
Oct 18, 201998.93101.5598.40101.35100.60917,800
Oct 17, 201997.89100.9197.8398.9398.201,069,100
Oct 16, 201997.7098.6197.4797.7397.01867,700
Oct 15, 201996.8998.5696.7297.9497.22762,800
Oct 14, 201996.6097.4096.2496.8296.11400,100
Oct 11, 201995.8797.9595.8196.8896.17638,100
Oct 10, 201993.3494.7893.2294.5293.83633,400
Oct 09, 201993.3893.5992.6393.2392.54691,600
Oct 08, 201993.6893.7292.4192.5591.87663,900
Oct 07, 201995.6395.6394.5494.5493.84535,500
Oct 04, 201994.7696.1294.1995.9495.23463,100
Oct 03, 201994.1194.6592.8894.6293.92457,400
Oct 02, 201996.6496.6993.7094.3693.67896,100
Oct 01, 201999.76100.0797.2297.2296.511,069,800
Sep 30, 201999.1499.9898.6999.5998.86707,800
Sep 27, 201998.2798.9397.8498.9398.20598,100
Sep 26, 201997.7197.7196.2597.4396.71558,500
Sep 25, 201996.4497.8596.0597.7297.00788,000
Sep 24, 201998.0098.4195.9096.0595.341,069,900
Sep 23, 201997.2098.2497.0797.7797.05822,000
Sep 20, 201997.4398.6097.2697.5096.781,150,400
Sep 19, 201998.2598.2596.7997.0296.31605,400
Sep 18, 201997.8898.2397.1998.0797.35450,800
Sep 17, 201997.7198.0997.0097.9997.27408,400
Sep 16, 201998.0298.7797.4197.8997.17478,600
Sep 13, 201998.3699.1398.0298.6897.95490,800
Sep 12, 201998.5598.9497.3397.5296.80686,500
Sep 11, 201996.9998.0696.0698.0597.33622,300
Sep 10, 201995.5297.1895.1197.1896.47582,100
Sep 09, 201994.6295.5894.4595.3494.64621,300
Sep 06, 201993.6594.5092.5794.3393.64726,500
Sep 05, 201991.5793.7691.4193.5692.87924,500
Sep 05, 20190.763 Dividend
Sep 04, 201990.9991.7790.9991.5990.16607,800
Sep 03, 201990.0690.9789.6290.8089.38780,600
Aug 30, 201990.2690.9289.9090.2988.88998,200
Aug 29, 201989.5990.1489.1189.5988.19994,500
Aug 28, 201987.5289.0787.5288.6087.22642,400
Aug 27, 201988.2989.0387.7487.8586.48664,700
Aug 26, 201988.4588.4687.2687.8286.45516,300
Aug 23, 201989.3789.9187.3487.7386.36834,500
Aug 22, 201990.2190.5089.3289.8188.41536,700
Aug 21, 201990.5290.7289.0889.8488.44512,900
Aug 20, 201990.0590.2289.3189.5588.15522,200
Aug 19, 201991.0091.0090.1590.3588.94536,800
Aug 16, 201989.5790.1589.2289.7988.39859,000
Aug 15, 201989.1389.5087.9288.8587.46662,700
Aug 14, 201989.8390.1588.8488.9287.53750,700
Aug 13, 201988.8191.9788.6291.1289.70593,500
Aug 12, 201990.8191.2289.2489.2687.87408,800
Aug 09, 201992.0492.1590.2691.4390.00682,400
Aug 08, 201990.8792.0090.7091.9190.47829,700
Aug 07, 201990.4991.0089.6690.5389.121,034,000
Aug 06, 201990.5991.9189.4791.7290.29951,300
Aug 05, 201991.2991.2989.2590.0888.671,445,900
Aug 02, 201994.2894.5892.1592.2090.76920,200
Aug 01, 201997.0097.2294.0094.5393.051,006,500
Jul 31, 201997.8998.4596.4997.1295.601,148,800
Jul 30, 201998.2098.3697.5197.9396.40625,700
Jul 29, 201997.9098.5597.6098.3596.81475,700
Jul 26, 201997.6498.3097.3597.9196.38549,600
Jul 25, 201997.3098.0396.9397.4795.95982,000
Jul 24, 201997.0898.0596.5097.3095.78837,100
Jul 23, 201995.9797.1295.1097.0095.48981,200
Jul 22, 201995.1896.1994.6995.8094.301,181,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...