Skip to main content

Genuine Parts (NY: GPC )

154.93 -0.26 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 21.72 21.72 21.53 21.54 1,281,170 -0.17(-0.79%)
Mar 30, 2004 21.59 21.72 21.49 21.71 1,072,604 +0.12(+0.55%)
Mar 29, 2004 21.56 21.66 21.54 21.59 1,553,385 +0.07(+0.34%)
Mar 26, 2004 21.66 21.68 21.52 21.52 1,080,655 -0.14(-0.64%)
Mar 25, 2004 21.72 21.79 21.53 21.66 885,304 +0.10(+0.46%)
Mar 24, 2004 21.60 21.71 21.46 21.56 631,470 -0.03(-0.15%)
Mar 23, 2004 21.69 21.80 21.57 21.59 484,578 -0.10(-0.46%)
Mar 22, 2004 21.72 21.79 21.40 21.69 604,583 -0.14(-0.63%)
Mar 19, 2004 21.89 21.96 21.79 21.83 596,988 -0.09(-0.42%)
Mar 18, 2004 22.25 22.25 21.78 21.92 1,261,422 -0.30(-1.33%)
Mar 17, 2004 21.99 22.28 21.99 22.22 410,296 +0.27(+1.23%)
Mar 16, 2004 21.94 22.05 21.76 21.95 416,220 +0.14(+0.66%)
Mar 15, 2004 22.09 22.15 21.73 21.80 440,677 -0.32(-1.43%)
Mar 12, 2004 21.90 22.12 21.79 22.12 420,170 +0.24(+1.08%)
Mar 11, 2004 22.12 22.26 21.85 21.88 517,086 -0.32(-1.42%)
Mar 10, 2004 22.51 22.65 22.13 22.20 440,221 -0.38(-1.69%)
Mar 09, 2004 22.58 22.65 22.45 22.58 462,096 -0.05(-0.20%)
Mar 08, 2004 22.74 22.82 22.56 22.63 613,090 -0.17(-0.75%)
Mar 05, 2004 22.71 22.84 22.53 22.80 738,260 +0.03(+0.14%)
Mar 04, 2004 22.84 22.88 22.65 22.76 542,454 +0.01(+0.03%)
Mar 03, 2004 22.91 22.97 22.70 22.76 729,298 -0.25(-1.09%)
Mar 02, 2004 23.01 23.07 22.95 23.01 715,930 +0.00(+0.00%)
Mar 01, 2004 22.88 23.04 22.82 23.01 698,916 +0.14(+0.63%)
Feb 27, 2004 22.72 22.96 22.70 22.86 1,260,511 +0.15(+0.67%)
Feb 26, 2004 22.74 22.89 22.58 22.71 878,317 -0.08(-0.35%)
Feb 25, 2004 22.88 22.93 22.78 22.79 765,907 -0.10(-0.43%)
Feb 24, 2004 22.78 23.00 22.61 22.89 682,359 +0.05(+0.20%)
Feb 23, 2004 22.82 22.88 22.53 22.84 796,288 +0.13(+0.55%)
Feb 20, 2004 22.88 22.94 22.65 22.72 570,101 -0.07(-0.29%)
Feb 19, 2004 22.74 23.08 22.65 22.78 1,189,419 +0.09(+0.41%)
Feb 18, 2004 22.61 22.78 22.47 22.69 624,787 +0.09(+0.38%)
Feb 17, 2004 22.97 22.97 22.51 22.61 855,227 +0.28(+1.27%)
Feb 13, 2004 22.22 22.45 22.12 22.32 591,975 +0.01(+0.03%)
Feb 12, 2004 22.28 22.40 21.97 22.32 742,210 -0.01(-0.06%)
Feb 11, 2004 22.38 22.49 22.12 22.33 1,279,043 -0.01(-0.03%)
Feb 10, 2004 22.13 22.38 21.99 22.34 753,147 +0.11(+0.47%)
Feb 09, 2004 22.15 22.27 22.06 22.23 639,521 +0.10(+0.45%)
Feb 06, 2004 21.76 22.18 21.76 22.13 1,081,414 +0.41(+1.91%)
Feb 05, 2004 21.72 21.84 21.63 21.72 653,041 -0.08(-0.36%)
Feb 04, 2004 21.82 21.86 21.70 21.80 902,470 -0.06(-0.27%)
Feb 03, 2004 21.72 21.92 21.59 21.86 776,692 +0.14(+0.64%)
Feb 02, 2004 21.66 21.86 21.51 21.72 934,218 +0.02(+0.09%)
Jan 30, 2004 21.78 21.78 21.53 21.70 1,271,296 -0.09(-0.42%)
Jan 29, 2004 21.92 21.99 21.63 21.79 933,914 -0.15(-0.69%)
Jan 28, 2004 21.82 22.25 21.82 21.94 1,297,880 +0.10(+0.45%)
Jan 27, 2004 21.88 21.90 21.70 21.84 1,116,049 -0.04(-0.18%)
Jan 26, 2004 21.36 21.93 21.28 21.88 1,377,022 +0.54(+2.53%)
Jan 23, 2004 21.46 21.52 21.26 21.34 672,789 -0.08(-0.37%)
Jan 22, 2004 21.46 21.49 21.26 21.42 1,608,222 +0.00(+0.00%)
Jan 21, 2004 21.20 21.46 21.09 21.42 2,446,133 +0.27(+1.28%)
Jan 20, 2004 21.51 21.53 21.13 21.15 684,941 -0.34(-1.59%)
Jan 16, 2004 21.54 21.55 21.34 21.49 584,076 +0.01(+0.06%)
Jan 15, 2004 21.60 21.60 21.43 21.48 639,977 -0.08(-0.37%)
Jan 14, 2004 21.56 21.63 21.45 21.56 766,666 +0.11(+0.49%)
Jan 13, 2004 21.69 21.69 21.33 21.45 866,468 -0.20(-0.94%)
Jan 12, 2004 21.76 21.77 21.64 21.66 539,112 -0.10(-0.45%)
Jan 09, 2004 21.92 21.95 21.72 21.76 499,313 -0.23(-1.05%)
Jan 08, 2004 21.90 21.99 21.78 21.99 523,921 +0.04(+0.18%)
Jan 07, 2004 21.86 21.96 21.85 21.95 711,069 -0.01(-0.03%)
Jan 06, 2004 21.99 22.02 21.86 21.95 503,870 -0.08(-0.36%)
Jan 05, 2004 21.82 22.03 21.82 22.03 821,200 +0.29(+1.33%)
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.