Genuine Parts (GPC)

125.74
-1.21 (-0.95%)
NYSE · Last Trade: Oct 1st, 2:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genuine Parts (GPC)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026127.88128.12125.57125.74830,464125.74
9/29/2026127.55128.78126.62126.95552,519126.95
9/28/2026128.13129.82127.53128.13741,382128.13
9/25/2026129.30131.09128.34129.61537,880129.61
9/24/2026129.18130.31128.09129.26786,553129.26
9/23/2026128.84130.41127.47128.76691,737128.76
9/22/2026128.92131.45127.84129.59814,283129.59
9/21/2026128.86130.00126.24126.451,024,414126.45
9/18/2026130.21130.44127.58128.082,820,324128.08
9/17/2026132.71132.85130.57130.88843,670130.88
9/16/2026130.53132.66129.39130.52889,939130.52
9/15/2026133.79133.79129.92131.011,199,759131.01
9/14/2026132.96134.23131.58133.21933,140133.21
9/11/2026136.38136.38133.39133.68731,680133.68
9/10/2026134.41135.36133.05134.16944,231134.16
9/09/2026132.43135.91132.34135.241,073,255135.24
9/08/2026135.69135.85133.26134.06872,280134.06
9/04/2026135.52138.20135.52138.08737,246138.08
9/03/2026137.63138.81134.38137.62947,492136.56
9/02/2026135.69137.56134.91137.15745,213136.09
9/01/2026135.25136.17134.28134.84932,419133.80
8/31/2026136.84137.58135.63135.671,248,801134.62
8/28/2026137.34137.54135.39137.51733,723136.45
8/27/2026137.36138.98135.65136.701,259,587135.64
8/26/2026138.44139.89136.58139.491,661,272138.41
8/25/2026136.04138.21135.31137.951,235,041136.88
8/24/2026134.08135.76133.93135.69774,988134.64
8/21/2026133.42135.07132.77133.961,245,996132.93
8/20/2026131.55133.07129.40132.921,761,405131.89
8/19/2026133.69135.94132.84134.54870,432133.50
8/18/2026133.78134.63131.85131.89941,513130.87
8/17/2026133.68134.51132.42132.521,119,770131.50
8/14/2026134.82135.88134.00135.03688,210133.99
8/13/2026135.31135.63133.40135.35898,335134.31
8/12/2026133.87135.14131.72134.011,084,996132.97
8/11/2026133.91137.16133.22135.091,440,369134.05
8/10/2026133.56134.77131.96134.541,597,484133.50
8/07/2026133.36135.69132.85135.63827,432134.58
8/06/2026131.44133.09131.15132.791,172,337131.76
8/05/2026132.25133.21131.10131.32884,613130.31
8/04/2026127.69132.86127.34132.551,303,766131.53
8/03/2026127.98129.80127.28128.521,126,796127.53
7/31/2026123.33125.77123.33124.371,219,499123.41
7/30/2026129.44129.97123.62124.831,154,070123.87
7/29/2026128.77131.15127.16129.981,505,410128.98
7/28/2026129.99132.00128.86129.711,363,087128.71
7/27/2026125.00128.79124.25127.701,546,259126.71
7/24/2026120.02124.36120.02124.211,224,330123.25
7/23/2026121.13121.46118.36120.051,522,279119.12
7/22/2026120.87125.00119.71120.372,196,697119.44
7/21/2026114.99120.70109.50119.124,150,254118.20
7/20/2026124.83125.00121.48122.402,312,226121.45
7/17/2026125.09127.78123.78124.821,644,105123.86
7/16/2026121.26125.94121.26125.661,721,348124.69
7/15/2026122.60122.60120.67121.002,489,544120.06
7/14/2026123.30123.71121.58122.161,686,870121.22
7/13/2026126.73127.74123.46123.521,430,389122.57
7/10/2026124.91127.76124.61125.622,515,674124.65
7/09/2026125.14126.85123.92124.271,935,651123.31
7/08/2026127.31127.31124.11124.731,788,702123.77
7/07/2026129.51131.58128.42128.672,126,062127.68
7/06/2026129.20130.30125.69128.663,516,229127.67
7/02/2026119.41135.44116.76132.575,088,399131.55
7/01/2026117.93119.65116.94117.401,367,291116.49