Skip to main content

Genuine Parts (NY: GPC )

139.35 -0.55 (-0.39%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 31.71 31.78 31.11 31.11 1,512,194 -0.46(-1.47%)
Jul 30, 2007 30.97 31.64 30.60 31.57 1,807,719 +0.50(+1.62%)
Jul 27, 2007 32.07 32.07 31.07 31.07 2,110,586 -1.01(-3.16%)
Jul 26, 2007 32.54 32.72 31.66 32.08 1,633,494 -0.66(-2.02%)
Jul 25, 2007 32.79 33.14 32.66 32.74 1,974,601 +0.08(+0.24%)
Jul 24, 2007 32.25 33.03 32.13 32.66 1,654,144 +0.27(+0.83%)
Jul 23, 2007 32.32 32.56 32.14 32.39 1,405,119 +0.31(+0.98%)
Jul 20, 2007 33.37 33.37 32.05 32.08 1,554,944 -1.39(-4.14%)
Jul 19, 2007 33.08 33.52 32.86 33.47 1,023,935 +0.39(+1.19%)
Jul 18, 2007 32.85 33.15 32.64 33.07 985,694 +0.06(+0.18%)
Jul 17, 2007 32.99 33.35 32.98 33.01 593,191 +0.03(+0.08%)
Jul 16, 2007 32.96 33.21 32.75 32.99 781,641 +0.03(+0.10%)
Jul 13, 2007 32.83 33.01 32.59 32.96 456,136 +0.13(+0.40%)
Jul 12, 2007 32.45 32.82 32.25 32.82 813,458 +0.58(+1.78%)
Jul 11, 2007 32.03 32.26 31.92 32.25 743,554 +0.22(+0.69%)
Jul 10, 2007 32.60 32.65 32.03 32.03 918,849 -0.64(-1.96%)
Jul 09, 2007 33.02 33.02 32.52 32.67 655,294 -0.24(-0.72%)
Jul 06, 2007 32.78 33.00 32.56 32.90 761,603 +0.14(+0.42%)
Jul 05, 2007 33.00 33.09 32.74 32.77 754,108 -0.24(-0.71%)
Jul 03, 2007 33.01 33.15 32.90 33.00 387,455 +0.12(+0.36%)
Jul 02, 2007 32.65 32.88 32.57 32.88 680,227 +0.46(+1.41%)
Jun 29, 2007 32.63 32.79 32.21 32.43 961,067 -0.16(-0.48%)
Jun 28, 2007 32.50 32.67 32.36 32.58 571,317 +0.01(+0.02%)
Jun 27, 2007 32.17 32.60 32.13 32.58 575,447 +0.25(+0.77%)
Jun 26, 2007 32.54 32.64 32.25 32.33 803,515 -0.01(-0.02%)
Jun 25, 2007 32.30 32.77 32.25 32.33 805,810 +0.06(+0.18%)
Jun 22, 2007 32.77 32.77 32.16 32.28 1,214,221 -0.52(-1.59%)
Jun 21, 2007 32.49 32.81 32.30 32.80 680,380 +0.31(+0.95%)
Jun 20, 2007 32.75 32.94 32.49 32.49 503,401 -0.20(-0.62%)
Jun 19, 2007 32.52 32.77 32.36 32.69 478,927 +0.08(+0.26%)
Jun 18, 2007 32.70 32.76 32.48 32.61 591,661 +0.01(+0.02%)
Jun 15, 2007 32.84 32.93 32.39 32.60 1,181,946 -0.01(-0.04%)
Jun 14, 2007 32.77 32.96 32.53 32.62 745,695 -0.12(-0.38%)
Jun 13, 2007 32.43 32.74 32.31 32.74 859,653 +0.46(+1.42%)
Jun 12, 2007 32.51 32.82 32.22 32.28 948,983 -0.30(-0.92%)
Jun 11, 2007 32.15 32.78 32.15 32.58 533,535 +0.01(+0.02%)
Jun 08, 2007 32.09 32.60 31.99 32.58 667,225 +0.48(+1.51%)
Jun 07, 2007 32.50 32.51 32.09 32.09 942,865 -0.43(-1.33%)
Jun 06, 2007 32.81 32.81 32.47 32.52 611,088 -0.53(-1.60%)
Jun 05, 2007 33.62 33.73 32.90 33.05 641,680 -0.57(-1.69%)
Jun 04, 2007 33.11 33.64 33.05 33.62 651,317 +0.35(+1.06%)
Jun 01, 2007 33.67 33.77 32.99 33.27 1,051,163 -0.28(-0.84%)
May 31, 2007 33.16 33.64 33.16 33.55 986,000 +0.02(+0.06%)
May 30, 2007 33.06 33.59 32.84 33.53 1,295,904 +0.33(+1.00%)
May 29, 2007 32.74 33.45 32.74 33.20 904,012 +0.53(+1.62%)
May 25, 2007 32.59 32.69 32.40 32.67 440,228 +0.24(+0.75%)
May 24, 2007 32.69 32.86 32.38 32.43 662,177 -0.26(-0.80%)
May 23, 2007 33.13 33.29 32.62 32.69 825,542 -0.42(-1.28%)
May 22, 2007 32.84 33.30 32.83 33.11 767,569 +0.18(+0.56%)
May 21, 2007 32.69 32.98 32.62 32.93 599,615 +0.20(+0.60%)
May 18, 2007 32.58 32.73 32.51 32.73 733,611 +0.22(+0.66%)
May 17, 2007 32.36 32.60 32.28 32.52 621,336 +0.10(+0.30%)
May 16, 2007 32.23 32.43 32.11 32.42 607,569 +0.26(+0.79%)
May 15, 2007 32.23 32.54 32.13 32.16 872,043 -0.05(-0.16%)
May 14, 2007 32.36 32.36 32.07 32.22 689,864 -0.07(-0.22%)
May 11, 2007 32.27 32.36 32.10 32.29 596,556 +0.06(+0.18%)
May 10, 2007 32.39 32.40 32.16 32.23 631,279 -0.31(-0.96%)
May 09, 2007 32.16 32.60 32.08 32.54 553,267 +0.25(+0.77%)
May 08, 2007 32.27 32.33 32.08 32.30 499,118 -0.03(-0.10%)
May 07, 2007 32.21 32.39 32.10 32.33 852,310 +0.12(+0.37%)
May 04, 2007 32.45 32.64 31.96 32.21 1,580,262 -0.39(-1.20%)
May 03, 2007 32.55 32.61 32.43 32.60 555,868 -0.01(-0.02%)
May 02, 2007 32.41 32.62 32.36 32.61 602,980 +0.18(+0.56%)
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.