Advertisement
Advertisement
U.S. markets open in 3 hours 47 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Genuine Parts Company (GPC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
129.87+4.30 (+3.43%)
At close: 04:00PM EST
129.87 0.00 (0.00%)
After hours: 05:04PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2021126.42130.87126.42129.87129.87979,800
Dec 01, 2021130.02130.60126.37126.38126.38734,400
Nov 30, 2021131.86132.68127.58127.74127.741,721,100
Nov 29, 2021133.35134.25131.96132.91132.91831,900
Nov 26, 2021133.64133.74132.00132.38132.38353,900
Nov 24, 2021137.22137.57136.33136.36136.36373,200
Nov 23, 2021137.04138.30136.50137.86137.86645,400
Nov 22, 2021135.51139.11135.51136.86136.86608,400
Nov 19, 2021135.89136.24134.34135.24135.24747,800
Nov 18, 2021137.64137.64135.47136.03136.03845,900
Nov 17, 2021137.15137.21135.67136.74136.74421,300
Nov 16, 2021136.89138.23136.55136.85136.85437,700
Nov 15, 2021136.60137.16135.70137.01137.01544,800
Nov 12, 2021135.40136.26134.97135.92135.92300,000
Nov 11, 2021134.38135.53134.16135.12135.12352,700
Nov 10, 2021134.41135.80133.94134.19134.19413,300
Nov 09, 2021134.54135.69134.20134.73134.73460,900
Nov 08, 2021137.03137.03134.71135.12135.12400,000
Nov 05, 2021135.11136.73135.11136.36136.36525,900
Nov 04, 2021134.76135.79133.06133.74133.74608,800
Nov 03, 2021133.80135.04133.57134.21134.21400,400
Nov 02, 2021132.19134.53131.72133.92133.92498,400
Nov 01, 2021131.93131.93130.57131.73131.73498,800
Oct 29, 2021131.64132.21130.07131.11131.11777,700
Oct 28, 2021132.67133.29130.33131.64131.64527,800
Oct 27, 2021134.56134.56132.38132.43132.43526,000
Oct 26, 2021134.07135.36133.11134.56134.56711,600
Oct 25, 2021133.48133.99132.16133.54133.54773,100
Oct 22, 2021135.15137.15132.55133.03133.03807,700
Oct 21, 2021129.50135.55129.09134.51134.511,178,300
Oct 20, 2021128.04129.94128.04129.65129.65608,600
Oct 19, 2021127.70128.46127.26127.79127.79398,500
Oct 18, 2021126.45127.91126.00126.78126.78425,100
Oct 15, 2021128.34128.75127.11127.19127.19358,400
Oct 14, 2021125.16127.51124.76127.34127.34419,100
Oct 13, 2021124.96125.50123.40124.17124.17462,100
Oct 12, 2021126.10126.93124.83125.14125.14386,800
Oct 11, 2021126.10127.45125.72126.18126.18371,800
Oct 08, 2021125.37126.71125.02126.04126.04329,400
Oct 07, 2021124.31125.99124.31125.39125.39518,900
Oct 06, 2021122.27123.66120.87123.17123.17506,700
Oct 05, 2021122.43124.51121.59123.68123.68623,700
Oct 04, 2021122.08124.16121.46122.37122.37585,300
Oct 01, 2021121.65122.87118.62121.82121.82494,600
Sep 30, 2021124.50124.50121.19121.23121.23728,000
Sep 29, 2021123.80124.78123.35124.16124.16336,700
Sep 28, 2021125.23125.42122.83123.20123.20404,800
Sep 27, 2021123.73124.68123.73124.65124.65472,700
Sep 24, 2021122.91123.84122.55123.02123.02359,700
Sep 23, 2021123.19124.39123.07123.40123.40557,100
Sep 22, 2021122.11123.40121.28122.34122.34480,100
Sep 21, 2021121.54122.19120.25121.11121.11476,400
Sep 20, 2021120.16120.86119.06120.53120.53593,300
Sep 17, 2021123.67124.31121.92122.00122.001,030,300
Sep 16, 2021124.25125.11123.55124.19124.19651,800
Sep 15, 2021119.74124.59119.18124.15124.151,075,600
Sep 14, 2021119.00120.09117.72120.00120.00740,900
Sep 13, 2021119.37120.17118.59119.21119.21614,100
Sep 10, 2021119.86120.09118.18118.38118.38807,900
Sep 09, 2021119.40120.92119.01119.19119.19723,700
Sep 08, 2021120.05120.79119.27119.82119.82504,700
Sep 07, 2021121.89121.97120.05120.12120.12442,400
Sep 03, 2021122.30122.94121.69122.18122.18432,100
Sep 02, 2021122.32122.84121.47122.49122.49527,300
Sep 02, 20210.815 Dividend
Sep 01, 2021122.64123.20121.04122.96122.15591,000
Aug 31, 2021123.94124.00121.72122.19121.38786,300
Aug 30, 2021124.08124.48123.53123.64122.82268,400
Aug 27, 2021122.87123.95122.63123.66122.84409,600
Aug 26, 2021124.55124.55122.67122.72121.91333,900
Aug 25, 2021123.19125.57122.97124.74123.91548,500
Aug 24, 2021122.52123.92122.39123.23122.41558,100
Aug 23, 2021124.57124.57122.52122.53121.72357,500
Aug 20, 2021122.50124.23122.50123.82123.00439,700
Aug 19, 2021122.42123.76121.80122.50121.69435,800
Aug 18, 2021123.15125.29123.00123.48122.66559,500
Aug 17, 2021125.00125.00122.30123.67122.85437,700
Aug 16, 2021124.20126.07123.11125.93125.10461,000
Aug 13, 2021125.25125.33124.27124.64123.81433,800
Aug 12, 2021125.92126.03124.59125.27124.44330,200
Aug 11, 2021124.78125.92123.98125.74124.91376,400
Aug 10, 2021123.77125.28123.60124.77123.94406,600
Aug 09, 2021123.74124.43123.32123.97123.15438,800
Aug 06, 2021125.41125.77123.71124.28123.46550,600
Aug 05, 2021125.59126.22123.29124.19123.37518,200
Aug 04, 2021127.22127.66124.88124.89124.06454,300
Aug 03, 2021127.16128.63126.00128.16127.31613,800
Aug 02, 2021127.87128.94126.05126.46125.62627,200
Jul 30, 2021127.51128.50126.38126.92126.081,766,500
Jul 29, 2021127.04128.31126.51127.92127.07740,900
Jul 28, 2021129.04129.27126.00126.05125.21642,700
Jul 27, 2021127.97129.10127.10128.88128.03571,600
Jul 26, 2021128.65129.93127.84128.71127.86694,700
Jul 23, 2021127.31129.57126.77129.09128.23648,300
Jul 22, 2021132.15132.15126.00126.37125.53966,300
Jul 21, 2021128.95129.95128.53129.17128.31667,900
Jul 20, 2021126.45129.31125.40128.33127.48751,900
Jul 19, 2021126.05126.66124.62125.63124.80638,600
Jul 16, 2021129.65129.89127.38127.61126.76382,300
Jul 15, 2021128.05129.61128.05129.01128.15437,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement