Skip to main content

Genuine Parts (NY: GPC )

154.29 -8.34 (-5.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2023 162.62 163.38 152.96 154.29 1,929,634 -8.34(-5.13%)
Mar 22, 2023 165.69 166.27 162.59 162.63 1,261,675 -3.29(-1.98%)
Mar 21, 2023 166.27 167.07 164.72 165.92 1,197,506 +1.17(+0.71%)
Mar 20, 2023 162.96 165.79 162.75 164.75 1,236,755 +2.68(+1.65%)
Mar 17, 2023 163.85 164.33 160.45 162.07 6,636,998 -2.59(-1.57%)
Mar 16, 2023 162.24 164.84 161.25 164.66 1,493,781 +1.53(+0.94%)
Mar 15, 2023 162.44 163.40 159.88 163.13 1,459,179 -0.67(-0.41%)
Mar 14, 2023 164.08 164.99 161.93 163.80 1,736,931 +1.30(+0.80%)
Mar 13, 2023 161.21 164.68 160.63 162.50 1,466,762 -0.49(-0.30%)
Mar 10, 2023 165.37 166.29 162.57 162.99 1,028,037 -2.21(-1.34%)
Mar 09, 2023 168.81 169.47 164.85 165.20 808,097 -3.52(-2.09%)
Mar 08, 2023 170.39 170.82 168.08 168.72 841,543 -1.51(-0.89%)
Mar 07, 2023 174.02 174.16 170.01 170.23 839,816 -3.38(-1.95%)
Mar 06, 2023 171.80 173.96 171.56 173.61 1,375,382 +1.81(+1.05%)
Mar 03, 2023 171.59 172.30 170.25 171.80 1,280,160 +0.87(+0.51%)
Mar 02, 2023 168.38 171.10 166.85 170.93 2,607,827 +1.57(+0.93%)
Mar 01, 2023 174.12 174.62 168.62 169.36 1,786,978 -6.51(-3.70%)
Feb 28, 2023 177.49 178.56 175.27 175.87 1,707,551 -1.47(-0.83%)
Feb 27, 2023 179.64 180.36 176.76 177.34 1,292,773 -0.48(-0.27%)
Feb 24, 2023 177.87 179.28 175.66 177.82 1,122,566 -0.93(-0.52%)
Feb 23, 2023 174.05 179.74 174.05 178.76 1,485,114 +5.82(+3.36%)
Feb 22, 2023 174.59 175.30 172.60 172.94 993,857 -0.43(-0.25%)
Feb 21, 2023 177.10 177.47 173.37 173.37 1,146,358 -5.77(-3.22%)
Feb 17, 2023 178.23 179.72 177.52 179.13 854,770 +0.98(+0.55%)
Feb 16, 2023 177.88 179.45 177.07 178.15 836,664 -0.53(-0.29%)
Feb 15, 2023 175.90 178.84 175.82 178.68 937,382 +3.05(+1.74%)
Feb 14, 2023 174.63 176.63 173.91 175.62 917,489 +0.82(+0.47%)
Feb 13, 2023 172.06 176.40 171.73 174.81 1,157,210 +2.73(+1.59%)
Feb 10, 2023 168.17 172.39 167.99 172.07 945,664 +3.77(+2.24%)
Feb 09, 2023 169.40 170.57 167.68 168.31 869,573 -0.21(-0.12%)
Feb 08, 2023 167.06 169.54 166.25 168.51 980,533 +0.49(+0.29%)
Feb 07, 2023 167.73 168.56 165.45 168.03 646,113 -0.21(-0.12%)
Feb 06, 2023 167.14 168.69 166.19 168.24 1,520,980 +0.88(+0.53%)
Feb 03, 2023 169.59 169.95 167.32 167.35 852,686 -2.45(-1.44%)
Feb 02, 2023 167.60 169.97 166.72 169.80 1,184,890 +2.17(+1.29%)
Feb 01, 2023 166.24 168.26 164.81 167.63 862,582 +0.75(+0.45%)
Jan 31, 2023 166.22 166.89 164.97 166.88 944,049 +1.20(+0.73%)
Jan 30, 2023 164.96 166.81 164.91 165.68 665,698 +0.67(+0.40%)
Jan 27, 2023 167.20 167.20 164.23 165.01 837,526 -2.04(-1.22%)
Jan 26, 2023 166.07 167.25 165.44 167.05 726,908 +1.51(+0.91%)
Jan 25, 2023 163.73 165.70 163.02 165.54 656,873 +1.02(+0.62%)
Jan 24, 2023 162.19 165.82 161.15 164.52 820,616 +2.72(+1.68%)
Jan 23, 2023 161.78 163.02 160.40 161.79 773,042 +0.95(+0.59%)
Jan 20, 2023 160.91 161.15 159.08 160.84 1,355,270 +0.37(+0.23%)
Jan 19, 2023 164.87 164.87 160.37 160.47 1,030,140 -4.80(-2.91%)
Jan 18, 2023 168.09 169.05 164.97 165.27 839,389 -2.33(-1.39%)
Jan 17, 2023 169.22 169.71 167.13 167.60 802,471 -1.01(-0.60%)
Jan 13, 2023 167.28 169.15 167.16 168.61 1,081,051 +0.61(+0.36%)
Jan 12, 2023 168.40 168.72 166.63 168.01 1,044,666 -0.21(-0.12%)
Jan 11, 2023 169.20 170.25 168.10 168.22 1,156,575 -0.59(-0.35%)
Jan 10, 2023 169.60 170.04 167.15 168.80 922,909 -0.66(-0.39%)
Jan 09, 2023 170.31 172.07 169.28 169.46 879,056 -0.43(-0.25%)
Jan 06, 2023 169.10 170.38 168.11 169.89 1,048,210 +2.26(+1.35%)
Jan 05, 2023 170.62 170.74 166.47 167.63 1,001,329 -3.35(-1.96%)
Jan 04, 2023 168.76 171.39 168.58 170.98 1,139,897 +2.12(+1.25%)
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.