Skip to main content

Genuine Parts (NY: GPC )

139.34 -0.56 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 40.12 40.88 39.93 40.74 1,773,918 +1.88(+4.84%)
Nov 29, 2011 38.89 39.04 38.63 38.86 965,083 +0.17(+0.43%)
Nov 28, 2011 38.89 39.06 38.49 38.70 1,023,875 +0.96(+2.55%)
Nov 25, 2011 37.91 38.19 37.68 37.73 529,024 -0.09(-0.24%)
Nov 23, 2011 38.33 38.51 37.72 37.82 1,060,103 -0.83(-2.14%)
Nov 22, 2011 38.42 38.90 38.24 38.65 1,467,729 +0.28(+0.73%)
Nov 21, 2011 39.00 39.24 38.26 38.37 2,085,616 -1.04(-2.65%)
Nov 18, 2011 40.05 40.09 39.21 39.42 1,303,520 -0.33(-0.82%)
Nov 17, 2011 40.17 40.30 39.43 39.75 836,626 -0.38(-0.95%)
Nov 16, 2011 40.20 40.84 40.02 40.13 982,441 -0.58(-1.42%)
Nov 15, 2011 40.20 40.89 40.07 40.71 743,812 +0.19(+0.46%)
Nov 14, 2011 40.62 40.88 40.38 40.52 892,410 -0.42(-1.02%)
Nov 11, 2011 40.88 41.00 40.62 40.94 884,752 +0.65(+1.61%)
Nov 10, 2011 40.09 40.52 39.97 40.29 1,203,583 +0.69(+1.74%)
Nov 09, 2011 40.13 40.33 39.41 39.60 1,180,141 -1.26(-3.08%)
Nov 08, 2011 40.56 40.92 40.13 40.86 1,802,932 +0.38(+0.95%)
Nov 07, 2011 40.60 40.76 39.88 40.48 1,157,697 -0.18(-0.45%)
Nov 04, 2011 40.78 40.90 40.30 40.66 1,345,371 -0.37(-0.90%)
Nov 03, 2011 40.34 41.09 40.05 41.03 1,330,986 +1.02(+2.56%)
Nov 02, 2011 39.66 40.09 39.49 40.00 1,384,479 +1.01(+2.59%)
Nov 01, 2011 39.05 39.71 38.80 38.99 1,396,620 -1.00(-2.51%)
Oct 31, 2011 40.34 40.79 39.97 40.00 1,317,334 -0.68(-1.68%)
Oct 28, 2011 40.79 41.04 40.32 40.68 1,154,831 -0.22(-0.54%)
Oct 27, 2011 41.07 41.37 40.74 40.90 1,861,857 +1.27(+3.22%)
Oct 26, 2011 40.13 40.14 39.34 39.63 1,969,198 +0.04(+0.11%)
Oct 25, 2011 40.26 40.50 39.50 39.59 2,053,094 -0.95(-2.34%)
Oct 24, 2011 40.23 40.93 39.99 40.53 1,726,611 +0.47(+1.18%)
Oct 21, 2011 39.15 40.08 39.11 40.06 1,979,444 +1.32(+3.40%)
Oct 20, 2011 38.85 39.17 38.33 38.74 2,662,911 -0.10(-0.27%)
Oct 19, 2011 39.26 39.87 38.77 38.85 1,940,075 -0.38(-0.96%)
Oct 18, 2011 37.89 39.62 37.33 39.22 2,242,275 +1.47(+3.89%)
Oct 17, 2011 38.30 38.51 37.69 37.75 1,325,654 -0.81(-2.11%)
Oct 14, 2011 38.44 38.67 37.91 38.57 1,199,351 +0.71(+1.88%)
Oct 13, 2011 37.85 38.16 37.41 37.86 1,126,880 -0.33(-0.86%)
Oct 12, 2011 38.39 38.52 38.08 38.19 1,509,459 +0.17(+0.46%)
Oct 11, 2011 37.48 38.13 37.30 38.01 1,215,124 +0.20(+0.53%)
Oct 10, 2011 36.88 37.81 36.71 37.81 1,303,567 +1.59(+4.40%)
Oct 07, 2011 36.84 37.00 35.96 36.22 1,368,305 -0.34(-0.93%)
Oct 06, 2011 36.19 36.57 36.19 36.56 1,528,647 +0.74(+2.06%)
Oct 05, 2011 35.23 35.92 34.63 35.82 1,677,436 +0.56(+1.58%)
Oct 04, 2011 33.92 35.31 33.80 35.26 3,086,363 +0.91(+2.66%)
Oct 03, 2011 35.30 35.86 34.20 34.35 2,303,304 -1.03(-2.91%)
Sep 30, 2011 35.95 36.42 35.37 35.38 1,999,320 -1.11(-3.04%)
Sep 29, 2011 36.25 36.74 35.88 36.49 2,179,846 +0.89(+2.50%)
Sep 28, 2011 35.87 36.30 35.57 35.60 1,900,444 -0.42(-1.18%)
Sep 27, 2011 36.13 36.83 35.82 36.02 2,003,545 +0.63(+1.77%)
Sep 26, 2011 34.74 35.45 34.33 35.39 2,244,716 +0.98(+2.85%)
Sep 23, 2011 33.79 34.63 33.76 34.41 1,584,260 +0.49(+1.46%)
Sep 22, 2011 34.02 34.50 33.56 33.92 2,973,511 -1.01(-2.89%)
Sep 21, 2011 36.28 36.45 34.93 34.93 1,922,626 -1.41(-3.89%)
Sep 20, 2011 36.76 36.97 36.27 36.34 2,289,645 -0.45(-1.23%)
Sep 19, 2011 36.01 37.02 35.97 36.79 2,072,708 -0.03(-0.08%)
Sep 16, 2011 37.82 38.08 36.26 36.82 4,601,196 -1.06(-2.79%)
Sep 15, 2011 37.45 37.95 36.99 37.88 2,148,675 +0.31(+0.82%)
Sep 14, 2011 37.40 37.99 36.83 37.57 1,587,689 +0.40(+1.07%)
Sep 13, 2011 36.56 37.30 36.30 37.18 1,452,517 +0.68(+1.85%)
Sep 12, 2011 35.98 36.55 35.63 36.50 1,534,375 +0.21(+0.58%)
Sep 09, 2011 36.91 36.97 36.01 36.29 1,940,055 -0.96(-2.58%)
Sep 08, 2011 37.36 37.94 37.17 37.25 2,724,447 -0.33(-0.87%)
Sep 07, 2011 36.97 37.66 36.84 37.58 1,516,369 +1.13(+3.09%)
Sep 06, 2011 35.91 36.60 35.64 36.45 1,776,449 -0.44(-1.20%)
Sep 02, 2011 37.50 37.58 36.76 36.89 1,717,755 -1.36(-3.56%)
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.