Genuine Parts Company (BVMF:G1PC34)
Brazil · Delayed Price · Currency is BRL 330.99
0.00 (0.00%)
At close: Nov 19, 2025
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 333.00 | 333.00 | 327.00 | 330.99 | 330.99 | -10.00% | 4 |
| Oct 1, 2025 | 367.78 | 367.78 | 367.78 | 367.78 | 367.78 | 0.90% | 1 |
| Sep 29, 2025 | 350.00 | 364.50 | 350.00 | 364.50 | 364.50 | 5.13% | 6 |
| Jul 2, 2025 | 377.44 | 377.44 | 346.50 | 346.70 | 344.84 | -7.71% | 11 |
| Mar 10, 2025 | 374.00 | 375.67 | 374.00 | 375.67 | 371.77 | 9.49% | 38 |
| Feb 10, 2025 | 343.12 | 343.12 | 343.12 | 343.12 | 337.63 | -0.07% | 10 |
| Jan 31, 2025 | 343.35 | 343.35 | 343.35 | 343.35 | 337.86 | -5.29% | 23 |
| Dec 27, 2024 | 360.99 | 362.52 | 360.93 | 362.52 | 356.72 | 8.14% | 8 |
| Nov 5, 2024 | 334.62 | 335.24 | 334.62 | 335.24 | 327.83 | 0.19% | 220 |
| Nov 4, 2024 | 334.62 | 334.62 | 334.62 | 334.62 | 327.22 | 3.53% | 1 |
| Oct 25, 2024 | 323.20 | 323.20 | 323.20 | 323.20 | 316.05 | -0.47% | 1 |
| Oct 24, 2024 | 325.94 | 325.94 | 324.72 | 324.72 | 317.54 | -13.62% | 223 |
| Oct 11, 2024 | 375.94 | 375.94 | 375.94 | 375.94 | 367.63 | 0.92% | 1 |
| Oct 9, 2024 | 375.27 | 377.03 | 372.50 | 372.50 | 364.26 | -5.25% | 131 |
| Aug 27, 2024 | 393.12 | 393.12 | 393.12 | 393.12 | 382.63 | -4.20% | 10 |
| Aug 5, 2024 | 410.34 | 410.34 | 410.34 | 410.34 | 399.39 | -1.79% | 15 |
| Aug 1, 2024 | 400.02 | 417.84 | 400.02 | 417.84 | 406.69 | 16.75% | 6 |
| Jul 9, 2024 | 357.88 | 357.88 | 357.88 | 357.88 | 348.33 | -6.89% | 15 |
| Jun 12, 2024 | 379.40 | 384.37 | 379.40 | 384.37 | 374.11 | 0.86% | 2 |
| Jun 4, 2024 | 400.00 | 400.00 | 381.11 | 381.11 | 369.08 | 3.75% | 2 |
| May 31, 2024 | 367.00 | 367.35 | 367.00 | 367.35 | 355.75 | -0.52% | 25 |
| Feb 26, 2024 | 369.26 | 369.26 | 369.26 | 369.26 | 355.95 | 3.43% | 3 |
| Feb 15, 2024 | 353.16 | 357.00 | 353.16 | 357.00 | 344.13 | - | 5 |
| Feb 14, 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 344.13 | 5.11% | 1 |
| Jan 11, 2024 | 339.66 | 339.66 | 339.66 | 339.66 | 327.41 | -1.13% | 5 |
| Jan 5, 2024 | 343.53 | 343.53 | 343.53 | 343.53 | 331.14 | -0.11% | 1 |
| Dec 15, 2023 | 343.14 | 343.92 | 343.14 | 343.92 | 331.52 | -11.51% | 4 |
| Jun 15, 2023 | 390.88 | 390.88 | 388.67 | 388.67 | 371.56 | -4.34% | 2 |
| May 22, 2023 | 406.31 | 406.31 | 406.31 | 406.31 | 386.93 | -1.26% | 1 |
| May 15, 2023 | 411.51 | 411.51 | 411.51 | 411.51 | 391.88 | -0.06% | 2 |
| Apr 12, 2023 | 416.46 | 416.46 | 411.74 | 411.74 | 392.10 | -1.12% | 2 |
| Mar 28, 2023 | 482.42 | 482.42 | 416.42 | 416.42 | 396.56 | -13.98% | 6 |
| Dec 6, 2022 | 484.30 | 484.30 | 484.10 | 484.10 | 459.46 | 4.15% | 24 |
| Nov 8, 2022 | 464.83 | 464.83 | 464.83 | 464.83 | 439.60 | 4.05% | 1 |
| Nov 4, 2022 | 446.75 | 446.75 | 446.75 | 446.75 | 422.50 | -1.80% | 3 |
| Nov 1, 2022 | 454.00 | 454.97 | 454.00 | 454.96 | 430.27 | 15.96% | 623 |
| Oct 3, 2022 | 392.34 | 392.34 | 392.34 | 392.34 | 371.05 | -3.60% | 2 |
| Sep 16, 2022 | 408.81 | 409.00 | 407.00 | 407.00 | 384.91 | -1.01% | 6 |
| Aug 25, 2022 | 411.15 | 411.15 | 411.15 | 411.15 | 387.36 | - | 2 |
| Aug 16, 2022 | 411.00 | 411.15 | 411.00 | 411.15 | 387.36 | 3.10% | 548 |
| Aug 2, 2022 | 399.14 | 399.14 | 398.80 | 398.80 | 375.73 | 0.45% | 208 |
| Aug 1, 2022 | 396.15 | 397.01 | 395.20 | 397.01 | 374.04 | 7.91% | 215 |
| Jul 11, 2022 | 367.92 | 367.92 | 367.92 | 367.92 | 346.63 | 2.79% | 4 |
| Jul 5, 2022 | 357.95 | 357.95 | 357.95 | 357.95 | 337.24 | 2.27% | 4 |
| Jun 24, 2022 | 350.00 | 350.00 | 350.00 | 350.00 | 329.75 | 6.25% | 4 |
| Jun 21, 2022 | 329.40 | 329.40 | 329.40 | 329.40 | 310.34 | - | 3 |
| Jun 17, 2022 | 315.94 | 330.00 | 315.94 | 329.40 | 310.34 | 3.76% | 9 |
| Apr 20, 2022 | 317.45 | 317.45 | 317.45 | 317.45 | 297.55 | 2.10% | 1 |
| Mar 14, 2022 | 312.67 | 313.67 | 310.93 | 310.93 | 291.44 | 0.74% | 16 |