Skip to main content

Genuine Parts (NY: GPC )

155.15 -0.04 (-0.03%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 56.89 57.47 56.72 57.38 756,918 +0.47(+0.83%)
Mar 27, 2013 56.52 56.95 56.48 56.91 667,669 +0.04(+0.08%)
Mar 26, 2013 56.30 56.94 56.04 56.86 2,380,356 +0.71(+1.26%)
Mar 25, 2013 57.22 57.36 56.06 56.16 1,167,543 -0.78(-1.37%)
Mar 22, 2013 57.02 57.22 56.26 56.94 782,302 +0.14(+0.25%)
Mar 21, 2013 56.16 56.90 56.10 56.80 1,366,033 +0.41(+0.73%)
Mar 20, 2013 56.02 56.45 55.99 56.38 662,979 +0.70(+1.25%)
Mar 19, 2013 55.72 55.91 55.10 55.69 951,354 -0.01(-0.03%)
Mar 18, 2013 55.31 56.01 55.24 55.70 779,298 -0.10(-0.18%)
Mar 15, 2013 55.99 56.35 55.70 55.80 1,432,036 -0.51(-0.91%)
Mar 14, 2013 55.81 56.32 55.65 56.32 1,455,354 +0.60(+1.07%)
Mar 13, 2013 55.63 55.77 55.35 55.72 1,182,043 +0.23(+0.41%)
Mar 12, 2013 55.24 55.54 55.17 55.49 911,304 +0.24(+0.44%)
Mar 11, 2013 54.21 55.44 54.13 55.25 1,794,280 +0.87(+1.60%)
Mar 08, 2013 54.08 54.96 53.86 54.38 2,762,654 +0.53(+0.98%)
Mar 07, 2013 53.89 53.95 53.31 53.85 2,115,461 +0.43(+0.81%)
Mar 06, 2013 53.12 53.43 52.97 53.42 945,605 +0.28(+0.54%)
Mar 05, 2013 52.78 53.32 52.74 53.13 877,639 +0.58(+1.11%)
Mar 04, 2013 51.84 52.57 51.73 52.55 1,056,680 +0.71(+1.37%)
Mar 01, 2013 51.70 51.96 51.43 51.84 1,554,204 -0.02(-0.04%)
Feb 28, 2013 51.55 52.19 51.44 51.86 2,420,245 +0.39(+0.77%)
Feb 27, 2013 50.55 51.47 50.39 51.47 1,057,317 +0.90(+1.78%)
Feb 26, 2013 50.49 50.69 50.10 50.57 1,092,903 +0.31(+0.61%)
Feb 25, 2013 51.02 51.06 50.08 50.27 1,201,771 -0.53(-1.05%)
Feb 22, 2013 50.38 50.81 50.27 50.80 652,001 +0.68(+1.35%)
Feb 21, 2013 50.32 50.37 49.87 50.12 1,243,500 -0.26(-0.52%)
Feb 20, 2013 50.23 50.85 50.20 50.38 1,267,186 +0.18(+0.36%)
Feb 19, 2013 51.78 51.78 49.86 50.20 3,161,794 -1.96(-3.77%)
Feb 15, 2013 51.78 52.16 51.73 52.16 1,146,549 +0.47(+0.92%)
Feb 14, 2013 51.51 51.75 51.38 51.69 796,428 +0.18(+0.35%)
Feb 13, 2013 51.26 51.56 51.03 51.51 823,016 +0.26(+0.50%)
Feb 12, 2013 51.02 51.28 51.00 51.25 903,024 +0.22(+0.43%)
Feb 11, 2013 51.05 51.19 50.73 51.03 571,701 -0.02(-0.04%)
Feb 08, 2013 50.80 51.10 50.80 51.05 730,086 +0.31(+0.60%)
Feb 07, 2013 50.89 51.16 50.51 50.75 1,098,865 +0.07(+0.13%)
Feb 06, 2013 50.53 50.68 50.28 50.68 664,643 +0.59(+1.18%)
Feb 04, 2013 50.04 50.21 49.94 50.09 1,445,304 -0.25(-0.49%)
Feb 01, 2013 50.02 50.39 49.81 50.34 1,028,886 +0.66(+1.34%)
Jan 31, 2013 49.30 49.76 49.01 49.67 1,501,650 +0.31(+0.64%)
Jan 30, 2013 49.87 49.96 49.31 49.36 902,935 -0.47(-0.94%)
Jan 29, 2013 48.94 49.96 48.82 49.83 1,807,079 +1.15(+2.37%)
Jan 28, 2013 48.88 48.91 48.45 48.67 739,480 -0.23(-0.48%)
Jan 25, 2013 48.82 48.92 48.53 48.91 602,890 +0.28(+0.57%)
Jan 24, 2013 48.29 48.83 48.07 48.63 683,684 +0.53(+1.09%)
Jan 23, 2013 48.17 48.49 47.89 48.10 538,231 -0.13(-0.27%)
Jan 22, 2013 47.78 48.24 47.59 48.24 841,128 +0.47(+0.98%)
Jan 18, 2013 47.90 47.98 47.63 47.77 1,336,185 +0.00(+0.00%)
Jan 17, 2013 47.89 48.11 47.77 47.77 662,270 +0.08(+0.17%)
Jan 16, 2013 47.70 47.82 47.60 47.69 469,703 -0.24(-0.50%)
Jan 15, 2013 47.60 47.98 47.60 47.93 442,984 +0.25(+0.52%)
Jan 14, 2013 47.58 47.83 47.43 47.68 585,421 +0.19(+0.40%)
Jan 11, 2013 47.88 47.98 47.28 47.49 723,839 -0.44(-0.91%)
Jan 10, 2013 48.22 48.56 47.45 47.93 881,791 -0.06(-0.12%)
Jan 09, 2013 47.58 48.00 47.56 47.99 676,717 +0.42(+0.89%)
Jan 08, 2013 47.46 47.82 47.07 47.56 1,139,968 -0.05(-0.11%)
Jan 07, 2013 47.80 47.80 47.45 47.61 719,619 -0.31(-0.64%)
Jan 04, 2013 47.91 47.97 47.15 47.92 909,671 +0.17(+0.35%)
Jan 03, 2013 47.79 48.13 47.66 47.75 795,460 +0.18(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.