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 30, 2012 44.66 44.85 44.43 44.69 1,562,746 +0.19(+0.42%)
Mar 29, 2012 44.60 44.72 44.05 44.51 1,152,995 -0.28(-0.62%)
Mar 28, 2012 44.58 44.79 44.23 44.79 1,747,999 +0.26(+0.58%)
Mar 27, 2012 44.44 44.59 43.97 44.53 1,325,519 +0.23(+0.51%)
Mar 26, 2012 44.01 44.32 43.95 44.30 1,266,119 +0.53(+1.20%)
Mar 23, 2012 44.25 44.25 43.63 43.78 1,209,972 -0.42(-0.95%)
Mar 22, 2012 44.52 44.58 44.02 44.20 964,972 -0.59(-1.32%)
Mar 21, 2012 44.82 44.96 44.74 44.79 1,112,360 -0.05(-0.11%)
Mar 20, 2012 44.72 44.84 44.57 44.84 957,566 -0.10(-0.22%)
Mar 19, 2012 44.77 44.96 44.52 44.94 947,752 +0.10(+0.22%)
Mar 16, 2012 45.20 45.20 44.74 44.84 1,427,895 -0.36(-0.80%)
Mar 15, 2012 45.41 45.48 44.91 45.20 1,090,331 -0.21(-0.47%)
Mar 14, 2012 45.34 45.50 45.19 45.41 882,343 +0.14(+0.31%)
Mar 13, 2012 44.84 45.31 44.42 45.27 1,379,296 +0.65(+1.45%)
Mar 12, 2012 44.87 44.87 44.42 44.62 1,064,345 -0.17(-0.38%)
Mar 09, 2012 44.82 45.02 44.64 44.79 972,823 -0.05(-0.11%)
Mar 08, 2012 44.52 44.93 44.49 44.84 1,255,529 +0.56(+1.27%)
Mar 07, 2012 44.12 44.44 43.97 44.28 1,510,349 +0.29(+0.66%)
Mar 06, 2012 43.99 44.16 43.70 43.99 1,384,141 -0.37(-0.83%)
Mar 05, 2012 44.22 44.39 44.07 44.36 1,079,131 +0.00(+0.00%)
Mar 02, 2012 44.34 44.50 44.18 44.36 1,294,809 -0.13(-0.30%)
Mar 01, 2012 44.28 44.64 44.19 44.49 1,398,091 +0.20(+0.46%)
Feb 29, 2012 44.18 44.51 43.99 44.29 1,305,126 +0.06(+0.13%)
Feb 28, 2012 43.87 44.29 43.75 44.23 1,538,860 +0.28(+0.63%)
Feb 27, 2012 43.81 44.22 43.64 43.96 1,400,674 -0.01(-0.03%)
Feb 24, 2012 44.02 44.25 43.67 43.97 1,509,327 -0.03(-0.06%)
Feb 23, 2012 44.33 44.44 43.58 44.00 2,167,900 -0.46(-1.03%)
Feb 22, 2012 44.35 44.76 43.63 44.46 2,139,135 -0.63(-1.39%)
Feb 21, 2012 46.82 46.94 44.30 45.09 2,371,454 -1.25(-2.70%)
Feb 17, 2012 46.71 46.94 46.23 46.34 1,768,786 -0.01(-0.02%)
Feb 16, 2012 45.29 46.36 45.10 46.35 1,326,254 +1.20(+2.66%)
Feb 15, 2012 45.84 45.91 45.13 45.14 787,157 -0.57(-1.25%)
Feb 14, 2012 45.68 46.00 45.36 45.72 805,099 -0.08(-0.19%)
Feb 13, 2012 46.06 46.13 45.61 45.80 1,080,719 -0.05(-0.11%)
Feb 10, 2012 45.29 45.86 45.29 45.85 922,948 +0.14(+0.31%)
Feb 09, 2012 45.66 45.79 45.31 45.71 594,612 +0.15(+0.33%)
Feb 08, 2012 45.60 45.77 45.26 45.56 847,637 -0.06(-0.14%)
Feb 07, 2012 45.38 45.75 45.30 45.62 1,023,416 +0.05(+0.11%)
Feb 06, 2012 45.22 45.93 45.21 45.58 981,634 +0.23(+0.51%)
Feb 03, 2012 45.65 45.72 45.29 45.34 1,164,214 +0.12(+0.27%)
Feb 02, 2012 45.43 45.78 45.09 45.22 958,526 -0.18(-0.39%)
Feb 01, 2012 45.37 45.53 45.06 45.40 1,353,196 +0.33(+0.74%)
Jan 31, 2012 45.71 45.73 44.79 45.07 1,123,315 -0.34(-0.75%)
Jan 30, 2012 45.17 45.43 44.89 45.41 696,811 -0.08(-0.17%)
Jan 27, 2012 45.41 45.77 45.33 45.48 782,859 -0.20(-0.45%)
Jan 26, 2012 45.72 45.94 45.38 45.69 676,297 +0.12(+0.26%)
Jan 25, 2012 45.61 45.65 44.97 45.57 850,193 -0.08(-0.17%)
Jan 24, 2012 45.21 45.67 45.07 45.65 729,320 +0.23(+0.51%)
Jan 23, 2012 45.41 46.03 45.19 45.41 829,735 +0.08(+0.19%)
Jan 20, 2012 45.82 46.03 45.07 45.33 866,689 -0.52(-1.13%)
Jan 19, 2012 45.34 46.20 45.32 45.84 1,587,960 +0.61(+1.34%)
Jan 18, 2012 44.51 45.24 44.23 45.24 1,098,986 +0.79(+1.78%)
Jan 17, 2012 44.85 44.97 44.39 44.44 759,455 +0.14(+0.32%)
Jan 13, 2012 44.30 44.52 43.91 44.30 1,341,016 -0.18(-0.40%)
Jan 12, 2012 44.42 44.54 43.92 44.48 837,687 +0.06(+0.13%)
Jan 11, 2012 44.23 44.60 44.20 44.42 615,918 +0.04(+0.10%)
Jan 10, 2012 44.25 44.73 44.22 44.38 1,360,800 +0.54(+1.22%)
Jan 09, 2012 43.65 43.95 42.99 43.84 1,919,793 +0.19(+0.44%)
Jan 06, 2012 43.84 44.03 43.48 43.65 1,133,621 -0.16(-0.35%)
Jan 05, 2012 43.22 43.92 43.12 43.81 1,655,984 +0.19(+0.44%)
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.