Home

Genuine Parts (GPC)

125.34
+4.03 (3.32%)
NYSE · Last Trade: Jul 1st, 5:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genuine Parts (GPC)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2025120.24121.52119.56121.311,174,042121.31
6/27/2025119.66120.63119.25120.481,000,770120.48
6/26/2025119.35120.02117.31119.06922,302119.06
6/25/2025121.22121.22118.76119.15681,145119.15
6/24/2025121.62121.91120.70121.20740,526121.20
6/23/2025119.73121.42119.09121.291,123,116121.29
6/20/2025119.25119.81118.51119.771,665,848119.77
6/18/2025119.73120.02118.67118.87987,451118.87
6/17/2025119.58120.59119.10119.331,210,249119.33
6/16/2025120.54120.71119.86120.501,351,819120.50
6/13/2025120.65121.88119.17119.681,231,228119.68
6/12/2025122.30122.65120.66122.131,501,430122.13
6/11/2025125.92126.22123.09123.30980,054123.30
6/10/2025125.48127.22124.77126.541,063,255126.54
6/09/2025125.25125.89122.95125.25791,748125.25
6/06/2025125.77126.29125.01125.27664,089125.27
6/05/2025126.26126.65125.22126.16734,958125.13
6/04/2025127.64127.99126.21126.28691,312125.25
6/03/2025127.90128.96127.02127.75998,122126.71
6/02/2025125.84128.31124.79128.271,131,739127.22
5/30/2025126.08127.32124.78126.522,359,444125.49
5/29/2025126.03126.71124.76126.371,154,034125.34
5/28/2025127.64128.38125.81125.94834,850124.91
5/27/2025127.53127.70125.94127.271,146,075126.23
5/23/2025124.94126.71124.57126.21978,634125.18
5/22/2025124.77127.54124.77126.89924,435125.85
5/21/2025126.92127.52124.98125.091,294,991124.07
5/20/2025128.91129.26127.91128.021,062,026126.97
5/19/2025127.00129.37127.00129.091,132,121128.04
5/16/2025127.63129.60127.47128.672,063,025127.62
5/15/2025124.35127.60124.13127.481,693,685126.44
5/14/2025120.46124.78119.50124.243,003,523123.23
5/13/2025122.48122.65121.15121.201,017,524120.21
5/12/2025120.16122.63119.83121.991,219,408120.99
5/09/2025117.65118.30116.76117.42769,738116.46
5/08/2025116.67118.69116.37117.581,002,935116.62
5/07/2025117.01117.77115.68115.961,087,525115.01
5/06/2025117.61118.49116.99117.02978,279116.06
5/05/2025119.85120.18118.07118.70968,710117.73
5/02/2025118.49120.52118.14120.291,135,803119.31
5/01/2025117.06118.26116.15117.00844,109116.05
4/30/2025117.68118.09115.47117.551,265,479116.59
4/29/2025116.37118.52116.28118.261,142,662117.30
4/28/2025117.01118.61115.99117.521,717,870116.56
4/25/2025116.62117.18115.42116.641,171,410115.69
4/24/2025115.66117.19113.81117.091,141,375116.13
4/23/2025115.19118.83115.05116.141,846,125115.19
4/22/2025116.07118.56112.47114.952,671,847114.01
4/21/2025113.30113.70110.65111.822,080,037110.91
4/17/2025112.72114.44112.41114.101,632,739113.17
4/16/2025114.34114.69111.55112.171,005,911111.25
4/15/2025116.22117.22114.28114.311,076,459113.38
4/14/2025116.44116.92115.23116.231,177,911115.28
4/11/2025113.69115.35111.44115.251,263,932114.31
4/10/2025112.60113.91108.99113.291,979,485112.36
4/09/2025104.76114.78104.01113.982,578,614113.05
4/08/2025113.04114.19104.62105.542,526,626104.68
4/07/2025113.77114.61108.86110.342,877,697109.44
4/04/2025119.10119.92116.38116.811,751,477115.86
4/03/2025118.62120.03117.25118.681,545,276117.71
4/02/2025117.72120.53117.35120.071,078,514119.09