Skip to main content

Genuine Parts (NY: GPC )

155.34 +0.15 (+0.10%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 79.05 79.42 78.56 79.24 854,121 +0.19(+0.24%)
Mar 30, 2016 79.02 79.27 78.59 79.05 500,192 +0.41(+0.52%)
Mar 29, 2016 78.04 78.78 77.79 78.64 849,943 +0.61(+0.79%)
Mar 28, 2016 78.20 78.44 77.88 78.03 445,360 +0.10(+0.12%)
Mar 24, 2016 77.46 77.93 77.93 77.93 758,986 +0.08(+0.10%)
Mar 23, 2016 77.32 78.25 76.99 77.85 809,666 +0.53(+0.69%)
Mar 22, 2016 77.86 77.91 77.26 77.32 892,838 -0.45(-0.58%)
Mar 21, 2016 78.00 78.13 77.02 77.77 966,449 -0.42(-0.54%)
Mar 18, 2016 78.81 78.81 77.56 78.20 1,707,973 -0.29(-0.37%)
Mar 17, 2016 76.44 78.59 76.15 78.48 1,670,703 +2.26(+2.97%)
Mar 16, 2016 75.58 76.35 75.26 76.22 706,328 +0.55(+0.73%)
Mar 15, 2016 75.20 75.80 75.09 75.67 588,163 -0.10(-0.13%)
Mar 14, 2016 75.92 76.12 75.54 75.76 501,805 -0.30(-0.39%)
Mar 11, 2016 75.54 76.18 75.37 76.06 832,282 +1.16(+1.54%)
Mar 10, 2016 75.10 75.20 74.11 74.90 682,215 -0.02(-0.02%)
Mar 09, 2016 74.95 75.21 74.03 74.92 622,558 +0.06(+0.07%)
Mar 08, 2016 74.98 75.47 74.70 74.86 863,887 -0.50(-0.67%)
Mar 07, 2016 74.48 75.54 74.36 75.36 944,847 +0.68(+0.91%)
Mar 04, 2016 74.81 74.96 74.26 74.69 872,009 -0.22(-0.30%)
Mar 03, 2016 74.67 75.01 74.18 74.91 709,462 +0.31(+0.42%)
Mar 02, 2016 73.37 74.73 72.94 74.60 1,347,935 +0.93(+1.26%)
Mar 01, 2016 72.04 73.70 71.89 73.67 1,089,662 +2.28(+3.19%)
Feb 29, 2016 72.23 72.58 71.39 71.39 1,271,883 -0.88(-1.22%)
Feb 26, 2016 73.01 73.20 71.85 72.27 835,762 -0.48(-0.66%)
Feb 25, 2016 72.54 72.95 71.85 72.75 853,167 +0.66(+0.91%)
Feb 24, 2016 71.67 72.13 71.32 72.09 1,037,530 -0.56(-0.77%)
Feb 23, 2016 73.10 73.47 72.49 72.65 674,999 -0.51(-0.69%)
Feb 22, 2016 73.47 73.76 72.83 73.16 1,025,493 +0.25(+0.35%)
Feb 19, 2016 71.41 73.21 71.13 72.91 1,668,414 +1.01(+1.41%)
Feb 18, 2016 71.38 72.28 71.21 71.89 1,385,960 +0.61(+0.86%)
Feb 17, 2016 70.61 71.31 70.08 71.28 1,556,368 +0.32(+0.46%)
Feb 16, 2016 69.98 72.79 67.52 70.96 2,885,531 +1.39(+1.99%)
Feb 12, 2016 68.84 69.57 69.57 69.57 2,073,308 +1.12(+1.64%)
Feb 11, 2016 67.55 68.88 67.14 68.45 1,779,788 +0.17(+0.26%)
Feb 10, 2016 68.69 69.37 67.86 68.28 1,214,437 -0.13(-0.20%)
Feb 09, 2016 66.94 68.88 66.94 68.41 1,313,898 +0.89(+1.31%)
Feb 08, 2016 66.51 67.72 65.88 67.52 1,412,847 +0.36(+0.54%)
Feb 05, 2016 68.12 68.12 66.81 67.16 1,249,119 -0.97(-1.42%)
Feb 04, 2016 66.08 68.18 66.08 68.12 1,311,505 +1.73(+2.61%)
Feb 03, 2016 66.01 66.60 65.19 66.39 1,033,912 +0.93(+1.42%)
Feb 02, 2016 65.73 65.87 65.16 65.46 658,361 -0.98(-1.48%)
Feb 01, 2016 66.03 66.80 64.96 66.45 1,617,201 -1.79(-2.62%)
Jan 29, 2016 66.26 68.31 65.96 68.24 1,623,749 +2.23(+3.38%)
Jan 28, 2016 65.55 66.06 64.69 66.00 915,453 +1.05(+1.62%)
Jan 27, 2016 64.94 66.15 64.48 64.95 949,243 -0.02(-0.04%)
Jan 26, 2016 63.00 65.16 63.00 64.97 1,092,140 +2.18(+3.47%)
Jan 25, 2016 62.91 63.33 62.57 62.80 1,112,566 -0.34(-0.54%)
Jan 22, 2016 63.56 63.71 62.44 63.14 787,331 +0.40(+0.64%)
Jan 21, 2016 62.68 63.90 62.15 62.73 1,008,210 +0.14(+0.23%)
Jan 20, 2016 61.24 63.32 60.69 62.59 1,608,856 +0.58(+0.93%)
Jan 19, 2016 62.67 62.82 61.28 62.01 1,237,456 -0.13(-0.20%)
Jan 15, 2016 60.89 62.14 62.14 62.14 1,714,791 -0.02(-0.04%)
Jan 14, 2016 61.47 62.64 60.97 62.16 1,288,034 +0.87(+1.42%)
Jan 13, 2016 63.29 63.40 61.24 61.29 1,280,059 -1.77(-2.81%)
Jan 12, 2016 62.99 63.35 62.28 63.06 1,105,255 +0.45(+0.72%)
Jan 11, 2016 63.17 63.23 61.87 62.61 1,534,658 +0.40(+0.65%)
Jan 08, 2016 64.26 64.62 62.12 62.21 1,537,853 -1.84(-2.87%)
Jan 07, 2016 64.24 65.17 63.86 64.05 1,013,282 -1.41(-2.15%)
Jan 06, 2016 65.83 66.03 64.95 65.46 1,091,967 -1.32(-1.98%)
Jan 05, 2016 66.94 66.97 65.78 66.78 1,362,738 +0.24(+0.36%)
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.