Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2023	162.97	164.88	162.97	164.04	858,900	+0.95(+0.58%)
Mar 31, 2023	160.86	163.22	160.86	163.09	819,764	+2.87(+1.79%)
Mar 30, 2023	160.97	161.58	159.73	160.23	1,047,458	+1.78(+1.13%)
Mar 29, 2023	157.66	158.44	155.73	158.44	1,064,361	+1.17(+0.74%)
Mar 28, 2023	155.29	157.83	155.24	157.27	1,013,183	+2.25(+1.45%)
Mar 27, 2023	154.34	155.73	153.15	155.02	1,218,027	+2.10(+1.37%)
Mar 24, 2023	152.15	153.78	150.91	152.93	1,661,791	+2.52(+1.68%)
Mar 23, 2023	158.52	159.26	149.10	150.40	1,979,534	-8.13(-5.13%)
Mar 22, 2023	161.51	162.08	158.49	158.53	1,294,302	-3.21(-1.98%)
Mar 21, 2023	162.08	162.86	160.56	161.74	1,228,473	+1.14(+0.71%)
Mar 20, 2023	158.85	161.61	158.65	160.60	1,268,737	+2.61(+1.65%)
Mar 17, 2023	159.72	160.19	156.41	157.98	6,808,632	-2.52(-1.57%)
Mar 16, 2023	158.15	160.69	157.19	160.51	1,532,410	+1.49(+0.94%)
Mar 15, 2023	158.34	159.28	155.84	159.02	1,496,913	-0.65(-0.41%)
Mar 14, 2023	159.94	160.83	157.85	159.67	1,781,848	+1.27(+0.80%)
Mar 13, 2023	157.15	160.53	156.58	158.40	1,504,692	-0.48(-0.30%)
Mar 10, 2023	161.20	162.10	158.47	158.88	1,054,622	-2.16(-1.34%)
Mar 09, 2023	164.56	165.20	160.69	161.04	828,994	-3.43(-2.09%)
Mar 08, 2023	166.09	166.51	163.84	164.47	863,305	-1.47(-0.89%)
Mar 07, 2023	169.63	169.78	165.72	165.94	861,533	-3.30(-1.95%)
Mar 06, 2023	167.47	169.57	167.24	169.23	1,410,949	+1.77(+1.05%)
Mar 03, 2023	167.26	167.96	165.96	167.47	1,313,265	+0.85(+0.51%)
Mar 02, 2023	164.13	166.79	162.64	166.62	2,675,266	+1.53(+0.93%)
Mar 01, 2023	169.73	170.21	164.37	165.09	1,833,190	-6.35(-3.70%)
Feb 28, 2023	173.02	174.06	170.85	171.44	1,751,709	-1.44(-0.83%)
Feb 27, 2023	175.11	175.81	172.30	172.88	1,326,204	-0.47(-0.27%)
Feb 24, 2023	173.39	174.76	171.23	173.34	1,151,596	-0.91(-0.52%)
Feb 23, 2023	169.67	175.21	169.67	174.25	1,523,519	+5.67(+3.36%)
Feb 22, 2023	170.19	170.88	168.25	168.58	1,019,559	-0.42(-0.25%)
Feb 21, 2023	172.63	172.99	169.00	169.00	1,176,003	-5.62(-3.22%)
Feb 17, 2023	173.74	175.19	173.04	174.62	876,875	+0.96(+0.55%)
Feb 16, 2023	173.40	174.93	172.61	173.66	858,301	-0.51(-0.30%)
Feb 15, 2023	171.47	174.33	171.39	174.17	961,623	+2.98(+1.74%)
Feb 14, 2023	170.23	172.18	169.53	171.20	941,216	+0.80(+0.47%)
Feb 13, 2023	167.72	171.95	167.40	170.40	1,187,135	+2.67(+1.59%)
Feb 10, 2023	163.93	168.05	163.75	167.74	970,120	+3.67(+2.24%)
Feb 09, 2023	165.13	166.27	163.45	164.06	892,060	-0.20(-0.12%)
Feb 08, 2023	162.85	165.26	162.06	164.27	1,005,890	+0.47(+0.29%)
Feb 07, 2023	163.50	164.31	161.28	163.79	662,821	-0.20(-0.12%)
Feb 06, 2023	162.93	164.44	162.00	164.00	1,560,313	+0.86(+0.53%)
Feb 03, 2023	165.31	165.66	163.10	163.13	874,737	-2.38(-1.44%)
Feb 02, 2023	163.38	165.68	162.51	165.52	1,215,531	+2.11(+1.29%)
Feb 01, 2023	162.05	164.01	160.65	163.40	884,889	+0.73(+0.45%)
Jan 31, 2023	162.03	162.69	160.82	162.68	968,463	+1.17(+0.73%)
Jan 30, 2023	160.80	162.61	160.76	161.50	682,913	+0.65(+0.40%)
Jan 27, 2023	162.99	162.99	160.09	160.85	859,185	-1.99(-1.22%)
Jan 26, 2023	161.88	163.04	161.27	162.84	745,706	+1.47(+0.91%)
Jan 25, 2023	159.60	161.52	158.91	161.37	673,860	+1.00(+0.62%)
Jan 24, 2023	158.10	161.64	157.08	160.37	841,837	+2.66(+1.68%)
Jan 23, 2023	157.70	158.91	156.36	157.71	793,033	+0.93(+0.59%)
Jan 20, 2023	156.85	157.08	155.07	156.78	1,390,318	+0.36(+0.23%)
Jan 19, 2023	160.71	160.71	156.33	156.43	1,056,779	-4.68(-2.91%)
Jan 18, 2023	163.85	164.79	160.81	161.11	861,095	-2.27(-1.39%)
Jan 17, 2023	164.96	165.43	162.92	163.38	823,223	-0.99(-0.60%)
Jan 13, 2023	163.06	164.89	162.95	164.36	1,109,007	+0.59(+0.36%)
Jan 12, 2023	164.15	164.47	162.44	163.77	1,071,681	-0.20(-0.12%)
Jan 11, 2023	164.94	165.96	163.86	163.98	1,186,484	-0.57(-0.35%)
Jan 10, 2023	165.32	165.75	162.94	164.55	946,775	-0.64(-0.39%)
Jan 09, 2023	166.02	167.73	165.01	165.19	901,789	-0.42(-0.25%)
Jan 06, 2023	164.84	166.09	163.87	165.60	1,075,318	+2.20(+1.35%)
Jan 05, 2023	166.32	166.44	162.27	163.40	1,027,224	-3.27(-1.96%)
Jan 04, 2023	164.51	167.07	164.33	166.67	1,169,375	+2.06(+1.25%)
Jan 03, 2023	167.87	167.87	163.83	164.61	1,985,279	-3.59(-2.13%)
Dec 30, 2022	169.44	169.44	166.81	168.19	702,333	-1.68(-0.99%)
Dec 29, 2022	170.32	171.07	169.57	169.87	469,056	+0.05(+0.03%)
Dec 28, 2022	171.86	172.89	169.74	169.82	441,540	-2.04(-1.18%)
Dec 27, 2022	171.87	172.79	171.19	171.86	562,604	+0.70(+0.41%)
Dec 23, 2022	169.63	171.18	168.74	171.16	397,397	+1.53(+0.90%)
Dec 22, 2022	171.31	171.47	168.13	169.63	635,084	-2.88(-1.67%)
Dec 21, 2022	171.19	173.11	170.51	172.51	509,925	+2.26(+1.33%)
Dec 20, 2022	170.71	171.51	169.82	170.25	734,656	-0.23(-0.14%)
Dec 19, 2022	171.71	172.38	169.53	170.48	623,962	-0.91(-0.53%)
Dec 16, 2022	171.61	172.62	169.29	171.39	1,716,197	-1.89(-1.09%)
Dec 15, 2022	172.48	173.65	171.52	173.28	922,093	-0.31(-0.18%)
Dec 14, 2022	172.93	175.41	172.11	173.59	878,198	+1.00(+0.58%)
Dec 13, 2022	179.14	179.14	171.72	172.59	1,442,450	-3.85(-2.18%)
Dec 12, 2022	172.96	176.44	171.86	176.44	1,152,214	-0.23(-0.13%)
Dec 09, 2022	178.89	180.04	176.36	176.67	939,170	-3.27(-1.82%)
Dec 08, 2022	178.10	180.59	177.90	179.94	1,002,572	+2.69(+1.51%)
Dec 07, 2022	176.81	179.08	176.35	177.26	825,299	+0.19(+0.11%)
Dec 06, 2022	179.21	180.78	175.34	177.06	981,970	-2.19(-1.22%)
Dec 05, 2022	179.96	179.99	177.59	179.25	1,011,828	-2.29(-1.26%)
Dec 02, 2022	178.50	181.97	177.23	181.54	891,826	+2.31(+1.29%)
Dec 01, 2022	177.51	179.72	176.88	179.23	868,482	+2.39(+1.35%)
Nov 30, 2022	173.67	176.84	172.32	176.84	1,741,255	+2.68(+1.54%)
Nov 29, 2022	176.47	177.22	173.84	174.16	1,256,634	-2.59(-1.46%)
Nov 28, 2022	178.50	178.93	176.56	176.75	858,374	-2.77(-1.54%)
Nov 25, 2022	177.99	179.53	177.46	179.52	419,196	+2.10(+1.19%)
Nov 23, 2022	177.45	178.46	177.20	177.41	596,620	-0.07(-0.04%)
Nov 22, 2022	177.07	178.33	176.18	177.48	748,806	+1.64(+0.93%)
Nov 21, 2022	174.43	177.24	173.82	175.84	643,835	+1.55(+0.89%)
Nov 18, 2022	174.89	175.45	172.69	174.29	814,807	+1.24(+0.71%)
Nov 17, 2022	172.38	173.15	170.30	173.05	916,714	-0.48(-0.28%)
Nov 16, 2022	172.01	176.38	170.89	173.53	971,796	-1.48(-0.84%)
Nov 15, 2022	174.86	175.65	172.19	175.01	953,799	+1.60(+0.92%)
Nov 14, 2022	171.48	175.71	171.13	173.41	917,080	+1.75(+1.02%)
Nov 11, 2022	176.11	176.99	170.96	171.66	1,205,888	-4.09(-2.33%)
Nov 10, 2022	176.25	176.53	173.94	175.75	1,132,749	+3.69(+2.14%)
Nov 09, 2022	173.70	174.93	171.50	172.07	1,013,836	-2.11(-1.21%)
Nov 08, 2022	174.26	175.78	172.40	174.18	718,218	+0.53(+0.31%)
Nov 07, 2022	172.05	173.79	171.56	173.65	705,507	+1.76(+1.02%)
Nov 04, 2022	172.71	173.38	169.80	171.90	621,639	+1.11(+0.65%)
Nov 03, 2022	167.67	171.51	167.15	170.79	831,634	+1.91(+1.13%)
Nov 02, 2022	172.38		168.88	168.88	1,142,376	-4.03(-2.33%)
Nov 01, 2022	172.11	173.60	170.22	172.91	852,659	+1.34(+0.78%)
Oct 31, 2022	171.65	173.44	170.64	171.57	1,909,168	-0.96(-0.56%)
Oct 28, 2022	169.28	173.28	169.18	172.53	895,877	+3.74(+2.22%)
Oct 27, 2022	166.40	169.00	166.40	168.79	1,081,626	+3.57(+2.16%)
Oct 26, 2022	166.30	166.75	163.32	165.22	1,031,674	-0.36(-0.22%)
Oct 25, 2022	163.93	165.93	162.18	165.58	1,498,705	+1.06(+0.64%)
Oct 24, 2022	157.79	164.57	157.79	164.52	1,380,480	+7.91(+5.05%)
Oct 21, 2022	153.13	156.62	152.04	156.61	1,035,254	+4.32(+2.84%)
Oct 20, 2022	156.03	156.03	149.22	152.28	1,408,725	-1.06(-0.69%)
Oct 19, 2022	154.32	155.20	152.27	153.35	900,195	-1.60(-1.03%)
Oct 18, 2022	155.45	156.60	152.98	154.95	885,945	+2.31(+1.51%)
Oct 17, 2022	150.52	153.05	150.36	152.64	876,601	+3.62(+2.43%)
Oct 14, 2022	151.90	152.38	148.95	149.02	940,515	-1.98(-1.31%)
Oct 13, 2022	147.33	152.11	146.28	151.00	740,218	+1.56(+1.05%)
Oct 12, 2022	151.23	151.71	149.40	149.44	676,978	-1.79(-1.19%)
Oct 11, 2022	149.43	152.35	149.23	151.23	1,266,442	+2.20(+1.48%)
Oct 10, 2022	149.27	149.97	147.89	149.03	581,283	+0.61(+0.41%)
Oct 07, 2022	150.20	150.20	147.67	148.43	703,980	-2.86(-1.89%)
Oct 06, 2022	151.94	152.87	150.83	151.28	626,588	-0.66(-0.43%)
Oct 05, 2022	150.12	152.93	149.44	151.94	799,846	+1.00(+0.67%)
Oct 04, 2022	149.18	151.15	148.98	150.93	812,952	+3.43(+2.33%)

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.

Genuine Parts (NY: GPC )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Genuine Parts (NY: GPC )

Historical Prices

Sections

Services