Genuine Parts Company (GPC)
NYSE: GPC · Real-Time Price · USD
119.26
+2.40 (2.05%)
Feb 27, 2026, 4:00 PM EST - Market closed
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 115.90 | 119.57 | 115.06 | 119.26 | 119.26 | 2.05% | 1,457,776 |
| Feb 26, 2026 | 117.24 | 118.00 | 115.44 | 116.86 | 116.86 | -0.05% | 1,269,370 |
| Feb 25, 2026 | 118.17 | 119.24 | 115.87 | 116.92 | 116.92 | -1.60% | 2,098,287 |
| Feb 24, 2026 | 118.19 | 121.01 | 117.84 | 118.82 | 118.82 | 2.29% | 2,378,615 |
| Feb 23, 2026 | 117.28 | 118.15 | 115.74 | 116.16 | 116.16 | -1.61% | 1,506,318 |
| Feb 20, 2026 | 118.60 | 120.00 | 116.38 | 118.06 | 118.06 | -1.10% | 2,276,722 |
| Feb 19, 2026 | 120.27 | 121.09 | 118.14 | 119.37 | 119.37 | -1.27% | 1,914,610 |
| Feb 18, 2026 | 123.14 | 124.32 | 119.36 | 120.91 | 120.91 | -3.84% | 2,667,299 |
| Feb 17, 2026 | 137.38 | 137.38 | 125.54 | 125.74 | 125.74 | -14.56% | 4,099,749 |
| Feb 13, 2026 | 147.81 | 149.29 | 146.34 | 147.16 | 147.16 | -0.30% | 1,202,294 |
| Feb 12, 2026 | 150.00 | 151.57 | 146.50 | 147.61 | 147.61 | -1.11% | 1,884,434 |
| Feb 11, 2026 | 148.85 | 149.80 | 147.37 | 149.26 | 149.26 | 1.76% | 1,005,097 |
| Feb 10, 2026 | 147.90 | 148.12 | 146.29 | 146.68 | 146.68 | 0.45% | 837,894 |
| Feb 9, 2026 | 147.87 | 149.28 | 145.73 | 146.02 | 146.02 | -1.68% | 1,201,875 |
| Feb 6, 2026 | 146.10 | 148.58 | 145.53 | 148.51 | 148.51 | 1.57% | 882,971 |
| Feb 5, 2026 | 146.87 | 147.50 | 144.83 | 146.21 | 146.21 | -1.18% | 1,434,573 |
| Feb 4, 2026 | 144.27 | 148.30 | 143.78 | 147.95 | 147.95 | 3.58% | 1,340,794 |
| Feb 3, 2026 | 140.96 | 145.20 | 140.34 | 142.84 | 142.84 | 1.12% | 1,278,938 |
| Feb 2, 2026 | 139.21 | 141.28 | 137.44 | 141.26 | 141.26 | 1.63% | 865,449 |
| Jan 30, 2026 | 137.50 | 138.99 | 136.26 | 138.99 | 138.99 | 0.08% | 2,000,809 |
| Jan 29, 2026 | 140.98 | 141.56 | 137.72 | 138.88 | 138.88 | -0.81% | 983,072 |
| Jan 28, 2026 | 139.55 | 140.88 | 138.19 | 140.02 | 140.02 | 0.46% | 1,277,719 |
| Jan 27, 2026 | 139.42 | 139.73 | 137.21 | 139.38 | 139.38 | 0.14% | 1,376,291 |
| Jan 26, 2026 | 138.30 | 140.10 | 137.20 | 139.18 | 139.18 | 1.13% | 929,588 |
| Jan 23, 2026 | 137.30 | 138.10 | 136.61 | 137.63 | 137.63 | 0.58% | 823,880 |
| Jan 22, 2026 | 136.96 | 138.00 | 136.03 | 136.84 | 136.84 | 0.44% | 800,942 |
| Jan 21, 2026 | 132.57 | 136.30 | 132.09 | 136.24 | 136.24 | 3.24% | 865,839 |
| Jan 20, 2026 | 134.38 | 135.44 | 130.96 | 131.97 | 131.97 | -3.63% | 1,096,635 |
| Jan 16, 2026 | 135.36 | 137.12 | 134.99 | 136.94 | 136.94 | 0.57% | 953,533 |
| Jan 15, 2026 | 133.32 | 136.40 | 132.96 | 136.16 | 136.16 | 1.76% | 1,775,349 |
| Jan 14, 2026 | 132.09 | 134.17 | 131.92 | 133.80 | 133.80 | 1.39% | 889,059 |
| Jan 13, 2026 | 129.10 | 132.00 | 128.95 | 131.97 | 131.97 | 2.14% | 823,650 |
| Jan 12, 2026 | 127.93 | 129.66 | 127.34 | 129.21 | 129.21 | 0.68% | 1,263,970 |
| Jan 9, 2026 | 127.47 | 128.50 | 125.95 | 128.34 | 128.34 | 1.27% | 1,518,584 |
| Jan 8, 2026 | 121.56 | 127.32 | 121.40 | 126.73 | 126.73 | 3.40% | 1,236,742 |
| Jan 7, 2026 | 124.50 | 125.35 | 122.17 | 122.56 | 122.56 | -1.56% | 738,854 |
| Jan 6, 2026 | 122.79 | 124.89 | 122.00 | 124.50 | 124.50 | 0.91% | 1,025,068 |
| Jan 5, 2026 | 122.99 | 123.76 | 122.56 | 123.38 | 123.38 | -0.50% | 1,053,832 |
| Jan 2, 2026 | 123.12 | 124.82 | 122.31 | 124.00 | 124.00 | 0.85% | 888,916 |
| Dec 31, 2025 | 123.71 | 124.39 | 122.94 | 122.96 | 122.96 | -0.86% | 665,896 |
| Dec 30, 2025 | 124.02 | 124.71 | 123.62 | 124.03 | 124.03 | -0.31% | 715,657 |
| Dec 29, 2025 | 126.12 | 126.48 | 124.06 | 124.42 | 124.42 | -1.18% | 620,637 |
| Dec 26, 2025 | 125.31 | 126.15 | 124.96 | 125.90 | 125.90 | 0.33% | 576,190 |
| Dec 24, 2025 | 123.64 | 125.96 | 123.41 | 125.49 | 125.49 | 1.32% | 471,130 |
| Dec 23, 2025 | 125.95 | 126.08 | 123.61 | 123.86 | 123.86 | -1.06% | 628,697 |
| Dec 22, 2025 | 124.98 | 125.96 | 124.30 | 125.19 | 125.19 | -0.22% | 964,280 |
| Dec 19, 2025 | 126.00 | 126.42 | 125.24 | 125.46 | 125.46 | -0.37% | 1,798,406 |
| Dec 18, 2025 | 128.27 | 128.66 | 125.23 | 125.93 | 125.93 | -1.66% | 1,035,723 |
| Dec 17, 2025 | 128.60 | 130.27 | 127.69 | 128.06 | 128.06 | -1.08% | 1,210,037 |
| Dec 16, 2025 | 132.12 | 132.29 | 129.34 | 129.46 | 129.46 | -1.86% | 879,963 |