Skip to main content

Genuine Parts (NY: GPC )

160.23 +16.16 (+11.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 155.88 164.45 155.88 160.23 3,914,712 +16.16(+11.22%)
Apr 17, 2024 145.31 145.85 143.71 144.07 1,763,212 -0.48(-0.33%)
Apr 16, 2024 144.67 145.88 144.30 144.55 1,100,382 -0.20(-0.14%)
Apr 15, 2024 147.53 147.81 144.30 144.75 1,177,598 -0.63(-0.43%)
Apr 12, 2024 144.87 145.99 144.48 145.38 924,763 -0.73(-0.50%)
Apr 11, 2024 148.57 149.12 145.61 146.11 884,036 -2.17(-1.46%)
Apr 10, 2024 148.92 149.57 147.84 148.28 738,452 -2.21(-1.47%)
Apr 09, 2024 150.56 151.43 148.96 150.49 610,192 +0.08(+0.05%)
Apr 08, 2024 150.32 151.34 150.23 150.41 582,330 +0.42(+0.28%)
Apr 05, 2024 149.23 150.58 148.97 149.99 613,199 +1.14(+0.77%)
Apr 04, 2024 154.06 154.06 148.79 148.85 806,578 -4.27(-2.79%)
Apr 03, 2024 153.42 154.35 152.81 153.12 703,010 -0.67(-0.44%)
Apr 02, 2024 154.45 155.48 153.23 153.79 847,208 -0.49(-0.32%)
Apr 01, 2024 154.84 155.62 153.42 154.28 733,389 -0.65(-0.42%)
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%)
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.