Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	155.48	155.91	154.54	154.93	954,290	-0.26(-0.17%)
Mar 27, 2024	153.21	155.26	152.95	155.19	754,901	+2.66(+1.74%)
Mar 26, 2024	153.56	153.78	152.06	152.53	945,952	-1.08(-0.70%)
Mar 25, 2024	155.88	156.04	153.46	153.61	844,715	-2.27(-1.46%)
Mar 22, 2024	157.45	157.77	155.74	155.88	588,695	-1.50(-0.95%)
Mar 21, 2024	155.63	157.70	155.34	157.38	624,069	+2.07(+1.33%)
Mar 20, 2024	155.54	155.81	154.19	155.31	895,003	+0.24(+0.15%)
Mar 19, 2024	153.77	155.27	153.53	155.07	804,443	+1.60(+1.04%)
Mar 18, 2024	154.01	154.94	153.25	153.47	988,580	-0.19(-0.12%)
Mar 15, 2024	151.06	154.79	151.06	153.66	1,693,630	+1.79(+1.18%)
Mar 14, 2024	153.50	153.67	151.47	151.87	829,240	-1.62(-1.06%)
Mar 13, 2024	154.48	154.91	153.42	153.49	1,200,176	-0.52(-0.34%)
Mar 12, 2024	152.90	154.40	152.18	154.01	870,518	+1.56(+1.02%)
Mar 11, 2024	151.15	152.58	150.86	152.45	1,279,966	+1.49(+0.99%)
Mar 08, 2024	150.64	151.36	150.06	150.96	1,021,346	+0.14(+0.09%)
Mar 07, 2024	150.84	152.62	150.47	150.82	1,080,811	+0.99(+0.66%)
Mar 06, 2024	150.70	151.39	149.49	149.83	775,997	-0.11(-0.07%)
Mar 05, 2024	149.93	151.09	149.14	149.94	1,079,497	-0.03(-0.02%)
Mar 04, 2024	149.30	150.59	149.21	149.97	820,721	+0.76(+0.51%)
Mar 01, 2024	148.84	149.49	147.79	149.21	1,141,023	-0.05(-0.03%)
Feb 29, 2024	151.40	151.74	148.62	149.26	2,080,740	-1.49(-0.99%)
Feb 28, 2024	150.06	151.63	149.93	150.75	1,162,355	+1.17(+0.78%)
Feb 27, 2024	148.59	149.85	147.87	149.58	826,209	+2.14(+1.45%)
Feb 26, 2024	147.85	148.58	147.27	147.44	1,058,638	+0.54(+0.36%)
Feb 23, 2024	145.32	147.12	145.14	146.91	1,341,184	+1.75(+1.20%)
Feb 22, 2024	143.72	145.72	143.14	145.16	1,132,602	+1.65(+1.15%)
Feb 21, 2024	143.68	145.01	142.36	143.51	1,436,365	+0.18(+0.12%)
Feb 20, 2024	141.17	144.04	140.29	143.33	1,154,436	+1.34(+0.94%)
Feb 16, 2024	142.15	143.55	141.70	141.99	1,169,213	-0.78(-0.54%)
Feb 15, 2024	134.11	142.95	134.11	142.76	2,637,255	-0.33(-0.23%)
Feb 14, 2024	142.10	143.21	141.38	143.09	1,491,406	+1.62(+1.14%)
Feb 13, 2024	142.07	142.65	140.84	141.47	1,226,520	-2.71(-1.88%)
Feb 12, 2024	142.59	144.92	142.59	144.18	1,120,800	+1.95(+1.37%)
Feb 09, 2024	141.41	142.27	140.50	142.24	872,879	+0.86(+0.61%)
Feb 08, 2024	140.38	141.42	140.27	141.37	1,324,407	-0.47(-0.33%)
Feb 07, 2024	140.81	141.99	140.31	141.84	969,190	+1.45(+1.03%)
Feb 06, 2024	138.27	140.45	138.00	140.39	851,731	+1.17(+0.84%)
Feb 05, 2024	140.15	141.12	138.47	139.22	886,216	-2.22(-1.57%)
Feb 02, 2024	141.41	142.67	140.02	141.44	952,070	-0.29(-0.20%)
Feb 01, 2024	139.41	141.75	138.45	141.73	809,918	+2.42(+1.74%)
Jan 31, 2024	142.93	143.27	138.78	139.31	1,162,177	-3.00(-2.11%)
Jan 30, 2024	141.61	142.50	140.67	142.31	724,560	+0.51(+0.36%)
Jan 29, 2024	141.96	142.73	140.78	141.80	715,277	+0.11(+0.08%)
Jan 26, 2024	142.43	142.43	141.51	141.69	652,880	+0.11(+0.08%)
Jan 25, 2024	141.58	142.06	140.68	141.58	645,075	+0.84(+0.60%)
Jan 24, 2024	142.58	142.62	140.29	140.74	706,069	-1.34(-0.94%)
Jan 23, 2024	143.43	143.97	141.28	142.08	917,282	-0.55(-0.38%)
Jan 22, 2024	141.11	143.12	141.00	142.62	983,659	+1.47(+1.04%)
Jan 19, 2024	138.93	142.38	138.35	141.15	1,276,484	+2.62(+1.89%)
Jan 18, 2024	136.87	138.94	136.44	138.53	765,994	+1.46(+1.07%)
Jan 17, 2024	138.19	139.19	136.13	137.07	739,092	-1.81(-1.30%)
Jan 16, 2024	137.56	138.91	137.33	138.88	994,525	+0.99(+0.72%)
Jan 12, 2024	138.41	139.37	137.44	137.88	704,160	+0.37(+0.27%)
Jan 11, 2024	136.82	137.70	135.60	137.52	910,518	+0.75(+0.55%)
Jan 10, 2024	136.63	137.56	136.22	136.76	792,606	+0.47(+0.34%)
Jan 09, 2024	136.60	137.91	135.41	136.30	918,968	-1.25(-0.91%)
Jan 08, 2024	136.00	137.56	135.11	137.55	871,718	+1.83(+1.35%)
Jan 05, 2024	134.45	136.81	134.31	135.72	823,956	+0.46(+0.34%)
Jan 04, 2024	134.31	136.07	134.11	135.26	990,599	+0.01(+0.01%)
Jan 03, 2024	136.69	137.91	134.96	135.25	1,153,197	-1.93(-1.40%)
Jan 02, 2024	137.29	139.80	136.85	137.18	795,832	-0.41(-0.30%)
Dec 29, 2023	137.20	137.94	136.73	137.59	710,512	+0.11(+0.08%)
Dec 28, 2023	137.66	137.79	136.60	137.48	606,964	-0.38(-0.27%)
Dec 27, 2023	137.85	138.66	137.18	137.86	523,424	+0.15(+0.11%)
Dec 26, 2023	138.07	138.56	137.07	137.71	487,600	-0.36(-0.26%)
Dec 22, 2023	137.52	139.00	137.12	138.06	455,415	+0.51(+0.37%)
Dec 21, 2023	137.35	137.85	136.16	137.56	764,506	+1.61(+1.18%)
Dec 20, 2023	137.47	138.71	135.89	135.95	782,985	-2.09(-1.51%)
Dec 19, 2023	139.02	139.56	137.49	138.03	896,264	-0.66(-0.47%)
Dec 18, 2023	137.74	138.91	136.95	138.69	859,553	+1.21(+0.88%)
Dec 15, 2023	138.04	139.12	136.40	137.48	2,679,867	-1.47(-1.06%)
Dec 14, 2023	138.08	140.64	137.58	138.95	1,267,287	+2.25(+1.64%)
Dec 13, 2023	135.27	137.01	134.17	136.70	1,015,070	+1.97(+1.46%)
Dec 12, 2023	134.55	134.76	133.67	134.74	716,443	+0.03(+0.02%)
Dec 11, 2023	133.60	135.07	133.32	134.71	1,062,003	+2.60(+1.97%)
Dec 08, 2023	133.91	134.59	131.93	132.10	1,196,307	-1.29(-0.97%)
Dec 07, 2023	135.04	135.37	133.40	133.40	1,025,448	-2.20(-1.63%)
Dec 06, 2023	134.10	136.35	133.61	135.60	1,065,141	+2.45(+1.84%)
Dec 05, 2023	135.87	135.87	132.93	133.15	1,333,822	-3.27(-2.40%)
Dec 04, 2023	133.33	136.72	133.33	136.41	2,165,093	+2.60(+1.95%)
Dec 01, 2023	132.60	134.36	131.67	133.81	1,432,777	+1.91(+1.45%)
Nov 30, 2023	132.80	133.12	130.91	131.91	1,849,404	-0.13(-0.10%)
Nov 29, 2023	132.69	133.52	131.86	132.03	797,435	-0.49(-0.37%)
Nov 28, 2023	133.55	133.77	132.32	132.53	947,899	-0.69(-0.52%)
Nov 27, 2023	135.13	135.13	133.22	133.22	998,348	-2.31(-1.70%)
Nov 24, 2023	135.89	136.52	135.53	135.53	413,374	-0.36(-0.27%)
Nov 22, 2023	136.31	136.35	134.96	135.89	891,312	+0.30(+0.22%)
Nov 21, 2023	134.99	136.31	134.88	135.59	657,838	+0.12(+0.09%)
Nov 20, 2023	135.40	136.05	134.15	135.48	719,333	-0.06(-0.04%)
Nov 17, 2023	136.66	137.04	134.91	135.54	1,501,898	-0.06(-0.04%)
Nov 16, 2023	135.20	136.41	134.73	135.59	1,056,482	-0.39(-0.29%)
Nov 15, 2023	136.70	137.63	135.72	135.99	803,005	-0.38(-0.28%)
Nov 14, 2023	135.57	136.88	135.57	136.37	965,216	+2.83(+2.12%)
Nov 13, 2023	133.60	134.26	132.56	133.54	778,292	-0.76(-0.57%)
Nov 10, 2023	133.54	134.68	132.71	134.30	745,799	+1.10(+0.83%)
Nov 09, 2023	133.27	133.91	132.60	133.20	886,864	+0.57(+0.43%)
Nov 08, 2023	133.70	133.74	132.18	132.63	1,039,948	-1.06(-0.80%)
Nov 07, 2023	131.92	133.82	131.48	133.69	1,030,695	+1.83(+1.39%)
Nov 06, 2023	131.97	132.62	131.14	131.86	953,014	-0.34(-0.25%)
Nov 03, 2023	130.82	132.73	130.68	132.19	854,060	+3.28(+2.55%)
Nov 02, 2023	127.81	129.05	126.17	128.91	1,268,302	+1.88(+1.48%)
Nov 01, 2023	127.07	127.44	125.90	127.02	1,065,736	-0.08(-0.06%)
Oct 31, 2023	125.94	127.70	125.70	127.10	2,193,282	+1.32(+1.05%)
Oct 30, 2023	125.84	126.76	124.63	125.78	986,575	+0.40(+0.32%)
Oct 27, 2023	127.21	127.72	124.81	125.39	901,546	-1.79(-1.40%)
Oct 26, 2023	126.92	127.87	125.71	127.17	1,278,192	+0.49(+0.39%)
Oct 25, 2023	126.91	127.98	125.90	126.68	987,425	-0.36(-0.28%)
Oct 24, 2023	127.50	128.11	126.52	127.03	1,448,861	+0.52(+0.41%)
Oct 23, 2023	126.48	127.88	125.12	126.51	1,795,138	-0.36(-0.29%)
Oct 20, 2023	128.82	131.53	126.64	126.88	1,898,930	-1.47(-1.15%)
Oct 19, 2023	140.34	141.88	128.14	128.34	2,708,217	-18.36(-12.51%)
Oct 18, 2023	147.56	148.27	146.34	146.70	923,272	-1.46(-0.99%)
Oct 17, 2023	146.94	148.85	146.37	148.16	825,079	+0.51(+0.35%)
Oct 16, 2023	146.56	148.33	146.36	147.65	1,000,166	+2.61(+1.80%)
Oct 13, 2023	145.77	146.43	144.04	145.03	779,891	-0.24(-0.16%)
Oct 12, 2023	144.67	146.33	143.58	145.27	1,107,809	+0.50(+0.35%)
Oct 11, 2023	145.89	146.20	143.94	144.77	883,484	-0.86(-0.59%)
Oct 10, 2023	145.16	146.56	144.85	145.63	1,095,153	+0.94(+0.65%)
Oct 09, 2023	142.45	145.08	142.18	144.69	1,248,141	+2.59(+1.83%)
Oct 06, 2023	140.39	143.02	139.79	142.09	821,628	+1.35(+0.96%)
Oct 05, 2023	141.19	141.89	140.21	140.74	701,278	-0.31(-0.22%)
Oct 04, 2023	138.89	141.57	138.27	141.06	1,012,997	+2.41(+1.74%)
Oct 03, 2023	142.98	142.98	137.76	138.65	1,439,107	-4.55(-3.18%)
Oct 02, 2023	141.64	144.15	140.96	143.20	1,347,432	+0.79(+0.55%)
Sep 29, 2023	142.78	143.61	141.91	142.41	1,009,491	+1.10(+0.78%)
Sep 28, 2023	140.50	141.48	139.65	141.31	1,032,997	+0.94(+0.67%)
Sep 27, 2023	141.79	142.04	139.74	140.37	1,089,449	-0.68(-0.48%)
Sep 26, 2023	144.24	144.62	140.90	141.05	861,926	-3.94(-2.71%)
Sep 25, 2023	144.11	145.69	144.75	144.99	743,030	+0.63(+0.44%)
Sep 22, 2023	143.50	145.29	143.38	144.35	577,672	+0.70(+0.49%)
Sep 21, 2023	146.54	146.60	143.62	143.65	791,337	-3.57(-2.43%)
Sep 20, 2023	147.11	148.59	146.27	147.22	807,298	+0.71(+0.48%)
Sep 19, 2023	145.47	146.89	144.45	146.51	808,070	+0.46(+0.32%)
Sep 18, 2023	146.67	147.59	145.90	146.05	490,146	-0.75(-0.51%)
Sep 15, 2023	148.25	148.25	146.69	146.80	945,521	-1.35(-0.91%)
Sep 14, 2023	147.15	148.23	146.71	148.15	574,100	+1.71(+1.16%)
Sep 13, 2023	145.72	147.12	145.55	146.44	694,033	+1.17(+0.81%)
Sep 12, 2023	146.58	146.60	144.60	145.27	904,946	-1.41(-0.96%)
Sep 11, 2023	148.34	148.63	146.38	146.68	707,725	-1.26(-0.85%)
Sep 08, 2023	148.76	149.20	147.55	147.94	703,635	-1.01(-0.68%)
Sep 07, 2023	148.55	149.12	147.39	148.95	1,071,220	+0.18(+0.12%)
Sep 06, 2023	148.74	149.59	148.01	148.77	841,157	-0.55(-0.37%)
Sep 05, 2023	151.45	151.45	148.87	149.32	910,917	-2.69(-1.77%)
Sep 01, 2023	151.73	152.03	150.68	152.01	586,953	+1.32(+0.88%)
Aug 31, 2023	152.74	153.05	150.62	150.68	1,016,625	-1.96(-1.28%)
Aug 30, 2023	151.65	154.31	151.47	152.64	527,579	+0.72(+0.47%)
Aug 29, 2023	150.47	151.99	149.55	151.93	796,239	+1.51(+1.00%)
Aug 28, 2023	149.91	151.46	149.59	150.42	560,486	+0.41(+0.27%)
Aug 25, 2023	150.34	151.19	149.40	150.01	679,659	+0.49(+0.33%)
Aug 24, 2023	150.86	151.64	149.43	149.52	555,766	-1.78(-1.18%)
Aug 23, 2023	149.95	151.48	149.95	151.30	642,762	+1.22(+0.81%)
Aug 22, 2023	150.60	151.16	149.72	150.09	553,026	-0.74(-0.49%)
Aug 21, 2023	151.62	152.13	149.82	150.83	792,566	-0.97(-0.64%)
Aug 18, 2023	150.21	152.96	150.21	151.80	659,231	+0.55(+0.36%)
Aug 17, 2023	153.51	154.46	151.21	151.25	576,773	-2.10(-1.37%)
Aug 16, 2023	152.58	154.53	152.42	153.35	916,281	+1.64(+1.08%)
Aug 15, 2023	153.78	153.88	151.58	151.71	879,673	-2.31(-1.50%)
Aug 14, 2023	154.18	154.76	152.79	154.03	1,088,896	-0.83(-0.54%)
Aug 11, 2023	153.44	155.46	153.15	154.86	710,592	+1.78(+1.17%)
Aug 10, 2023	152.55	154.89	152.25	153.08	971,888	-0.33(-0.22%)
Aug 09, 2023	152.48	153.87	151.98	153.41	1,237,586	+1.12(+0.73%)
Aug 08, 2023	152.20	152.87	149.90	152.29	1,090,721	-1.08(-0.70%)
Aug 07, 2023	153.31	154.07	152.85	153.37	758,426	+0.95(+0.62%)
Aug 04, 2023	153.25	154.38	152.33	152.42	674,193	-0.19(-0.12%)
Aug 03, 2023	152.20	153.42	151.12	152.60	950,176	+0.33(+0.22%)
Aug 02, 2023	153.26	153.89	151.95	152.27	817,192	-1.39(-0.91%)
Aug 01, 2023	152.87	153.96	152.22	153.66	964,421	+1.03(+0.67%)
Jul 31, 2023	153.83	154.09	151.66	152.63	1,738,364	-0.60(-0.39%)
Jul 28, 2023	153.76	154.32	152.49	153.23	683,344	+0.51(+0.33%)
Jul 27, 2023	154.89	155.11	152.24	152.72	1,157,725	-2.12(-1.37%)
Jul 26, 2023	154.18	155.42	154.09	154.84	661,518	+0.14(+0.09%)
Jul 25, 2023	153.94	155.11	152.46	154.70	705,888	+0.28(+0.18%)
Jul 24, 2023	153.76	154.78	152.89	154.43	922,572	+1.22(+0.79%)
Jul 21, 2023	151.93	154.80	150.83	153.21	1,515,439	+1.12(+0.73%)
Jul 20, 2023	157.43	158.08	151.62	152.10	2,306,462	-12.64(-7.68%)
Jul 19, 2023	164.46	165.50	163.50	164.74	1,017,738	+0.78(+0.48%)
Jul 18, 2023	163.81	165.17	163.13	163.96	923,271	+0.59(+0.36%)
Jul 17, 2023	162.21	163.99	162.01	163.37	716,927	+0.72(+0.44%)
Jul 14, 2023	161.31	162.97	160.76	162.65	1,184,447	+1.15(+0.71%)
Jul 13, 2023	165.30	165.69	161.47	161.50	1,020,072	-4.88(-2.93%)
Jul 12, 2023	166.62	167.19	165.21	166.39	770,746	+0.99(+0.60%)
Jul 11, 2023	164.16	166.44	163.69	165.40	687,331	+1.82(+1.12%)
Jul 10, 2023	162.14	165.31	161.98	163.57	722,835	+1.43(+0.88%)
Jul 07, 2023	161.42	162.45	161.17	162.14	944,678	+0.34(+0.21%)
Jul 06, 2023	162.83	163.59	160.58	161.80	910,841	-1.86(-1.14%)
Jul 05, 2023	164.51	164.63	163.04	163.66	812,443	-1.00(-0.61%)
Jul 03, 2023	165.17	165.76	163.82	164.66	644,332	-1.22(-0.73%)
Jun 30, 2023	163.86	166.29	162.72	165.88	840,269	+3.11(+1.91%)
Jun 29, 2023	161.78	163.41	161.22	162.77	554,914	+0.90(+0.56%)
Jun 28, 2023	161.84	162.58	160.53	161.87	792,408	+0.19(+0.12%)
Jun 27, 2023	160.06	162.51	159.82	161.68	944,146	+2.25(+1.41%)
Jun 26, 2023	156.90	160.15	156.90	159.43	908,618	+2.92(+1.87%)
Jun 23, 2023	158.03	158.03	155.44	156.51	1,359,587	-1.78(-1.13%)
Jun 22, 2023	158.42	159.23	157.19	158.29	604,282	+0.02(+0.01%)
Jun 21, 2023	155.54	159.02	155.38	158.27	810,828	+1.84(+1.18%)
Jun 20, 2023	157.85	158.03	155.11	156.43	931,538	-1.84(-1.16%)
Jun 16, 2023	160.22	160.40	157.64	158.27	1,409,914	-0.18(-0.11%)
Jun 15, 2023	156.69	158.84	156.23	158.45	810,405	-9.81(-5.83%)
May 08, 2023	169.08	169.47	167.04	168.26	1,072,558	-1.09(-0.64%)
May 05, 2023	167.62	170.05	167.44	169.35	842,787	+2.36(+1.41%)
May 04, 2023	167.65	168.58	165.50	166.99	1,807,306	-0.65(-0.39%)
May 03, 2023	168.14	168.81	167.27	167.65	1,443,483	+1.00(+0.60%)
May 02, 2023	166.59	167.25	163.63	166.65	1,805,815	+0.04(+0.02%)
May 01, 2023	164.44	167.44	164.44	166.61	989,476	+2.54(+1.55%)
Apr 28, 2023	163.35	164.27	162.68	164.07	786,311	+0.68(+0.42%)
Apr 27, 2023	159.40	163.42	159.33	163.38	1,008,584	+4.08(+2.56%)
Apr 26, 2023	159.87	160.88	158.94	159.30	680,917	-1.68(-1.04%)
Apr 25, 2023	162.64	162.99	160.73	160.98	721,369	-2.01(-1.23%)
Apr 24, 2023	162.28	163.09	161.86	162.99	669,996	+0.66(+0.41%)
Apr 21, 2023	165.72	165.73	162.05	162.32	958,448	-2.05(-1.25%)
Apr 20, 2023	161.74	165.73	161.62	164.37	1,330,005	+2.07(+1.27%)
Apr 19, 2023	162.36	162.36	161.15	162.30	1,065,292	+0.03(+0.02%)
Apr 18, 2023	162.44	163.67	161.81	162.27	925,717	+0.17(+0.10%)
Apr 17, 2023	161.20	163.46	160.55	162.11	1,243,459	+1.20(+0.75%)
Apr 14, 2023	160.40	162.65	160.40	160.91	1,064,261	+0.82(+0.51%)
Apr 13, 2023	162.03	162.03	158.37	160.09	934,476	-2.33(-1.43%)
Apr 12, 2023	161.23	163.66	160.92	162.42	749,100	+1.22(+0.76%)
Apr 11, 2023	160.97	162.70	160.86	161.20	693,284	+0.57(+0.36%)
Apr 10, 2023	158.12	160.79	158.04	160.63	737,771	+2.44(+1.54%)
Apr 06, 2023	157.84	158.67	156.68	158.19	882,041	+0.12(+0.07%)
Apr 05, 2023	160.49	160.49	157.70	158.07	764,270	-2.61(-1.63%)
Apr 04, 2023	164.02	164.39	159.64	160.69	740,326	-3.35(-2.04%)

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.

Genuine Parts (NY: GPC )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Genuine Parts (NY: GPC )

Historical Prices

Sections

Services