Skip to main content
Genuine Parts Company (GPC)
NYSE: GPC · Real-Time Price · USD
120.76
-0.50 (-0.41%)
Nov 20, 2024, 4:00 PM EST - Market closed

Genuine Parts Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024121.67121.67119.75120.76120.76-0.41%1,038,567
Nov 19, 2024122.75124.00121.19121.26121.26-2.36%1,053,892
Nov 18, 2024123.11125.00122.85124.19124.191.28%905,822
Nov 15, 2024124.46124.95122.38122.62122.62-0.99%1,077,356
Nov 14, 2024124.99126.35123.81123.85123.850.14%1,430,046
Nov 13, 2024122.39124.48122.10123.68123.680.80%1,438,688
Nov 12, 2024122.08123.16121.40122.70122.700.28%1,535,273
Nov 11, 2024123.22124.58122.02122.36122.36-0.04%957,990
Nov 8, 2024122.78123.33122.16122.41122.41-0.51%1,220,592
Nov 7, 2024123.19124.79122.38123.04123.04-0.19%1,696,267
Nov 6, 2024120.00123.55119.09123.28123.285.73%2,574,383
Nov 5, 2024116.03116.69115.26116.60116.600.47%1,068,269
Nov 4, 2024114.01116.80113.98116.05116.052.15%1,216,440
Nov 1, 2024114.86115.52113.29113.61113.61-0.95%1,318,782
Oct 31, 2024116.00116.97114.08114.70114.70-1.35%2,763,124
Oct 30, 2024118.10119.01115.93116.27116.27-0.86%1,532,421
Oct 29, 2024117.19118.52116.58117.28117.28-0.90%2,502,178
Oct 28, 2024115.65119.08115.37118.35118.353.60%3,932,740
Oct 25, 2024113.00114.96113.00114.24114.241.00%2,138,120
Oct 24, 2024114.42115.86112.93113.11113.11-2.69%2,219,367
Oct 23, 2024114.01116.50113.15116.24116.242.77%2,768,429
Oct 22, 2024120.44122.54112.74113.11113.11-20.97%6,715,564
Oct 21, 2024143.67144.21142.47143.12143.12-0.03%990,109
Oct 18, 2024144.29144.29142.45143.17143.17-0.32%852,075
Oct 17, 2024143.12143.97142.18143.63143.630.33%750,489
Oct 16, 2024142.22143.81141.53143.16143.161.96%879,677
Oct 15, 2024139.46142.25139.46140.41140.410.70%1,153,892
Oct 14, 2024136.91139.60136.67139.44139.441.60%1,025,507
Oct 11, 2024133.68137.74133.68137.24137.242.85%864,529
Oct 10, 2024133.76134.57133.01133.44133.44-0.24%613,233
Oct 9, 2024134.14134.97133.12133.76133.760.07%807,673
Oct 8, 2024134.00134.30132.76133.67133.67-0.98%716,893
Oct 7, 2024136.03136.57134.80134.99134.99-1.25%619,793
Oct 4, 2024137.46138.31136.28136.70136.700.10%649,623
Oct 3, 2024137.85138.03136.31136.57136.57-1.59%553,422
Oct 2, 2024138.74139.68137.88138.77138.77-0.63%666,305
Oct 1, 2024139.55140.51138.01139.65139.65-0.02%764,912
Sep 30, 2024141.34141.34138.91139.68139.68-1.10%680,735
Sep 27, 2024142.34143.58141.03141.24141.24-0.18%618,195
Sep 26, 2024139.20141.63138.78141.50141.502.15%686,403
Sep 25, 2024140.16140.16138.04138.52138.52-0.82%888,317
Sep 24, 2024137.40139.90137.06139.66139.661.39%846,492
Sep 23, 2024137.13137.93136.11137.74137.740.53%932,233
Sep 20, 2024138.59138.68135.97137.02137.02-1.52%1,358,220
Sep 19, 2024139.61140.00138.20139.14139.140.76%528,018
Sep 18, 2024139.40141.11137.85138.09138.090.55%489,708
Sep 17, 2024137.97139.25137.17137.33137.33-0.01%529,930
Sep 16, 2024138.32139.42136.88137.35137.35-756,188
Sep 13, 2024137.06137.85136.13137.35137.350.84%874,325
Sep 12, 2024135.06136.24133.21136.21136.210.86%669,310
Sep 11, 2024135.00135.29132.31135.05135.05-0.52%775,857
Sep 10, 2024136.84136.89134.72135.76135.76-0.62%726,627
Sep 9, 2024134.91136.84133.24136.61136.611.72%824,065
Sep 6, 2024136.31137.79134.05134.30134.30-2.21%932,280
Sep 5, 2024141.38141.89135.01137.34136.33-2.73%1,620,458
Sep 4, 2024143.34144.17139.35141.20140.16-1.39%730,695
Sep 3, 2024142.99144.44141.53143.19142.13-0.05%739,511
Aug 30, 2024142.77143.42141.55143.26142.200.69%821,937
Aug 29, 2024143.34143.57141.77142.28141.23-0.16%476,817
Aug 28, 2024142.85143.54141.89142.51141.46-0.14%755,741
Aug 27, 2024142.90143.17142.08142.71141.66-0.20%649,325
Aug 26, 2024143.25144.49141.83143.00141.940.56%798,227
Aug 23, 2024142.41143.57141.58142.21141.160.60%525,126
Aug 22, 2024142.98143.27140.82141.36140.32-1.60%497,958
Aug 21, 2024140.58143.97139.99143.66142.602.96%828,395
Aug 20, 2024138.52139.59138.22139.53138.500.61%582,737
Aug 19, 2024139.25139.54138.15138.68137.66-0.13%583,927
Aug 16, 2024138.85139.46138.28138.86137.830.22%624,101
Aug 15, 2024138.92139.95137.99138.56137.541.00%588,557
Aug 14, 2024137.06137.55136.64137.19136.180.25%451,698
Aug 13, 2024136.01137.21135.26136.85135.840.90%463,521
Aug 12, 2024137.28137.49135.31135.63134.63-1.13%856,752
Aug 9, 2024138.36138.49136.38137.18136.17-0.95%513,604
Aug 8, 2024137.68139.46137.25138.49137.470.92%744,180
Aug 7, 2024140.79141.92137.06137.23136.22-2.01%809,356
Aug 6, 2024138.35141.77138.16140.04139.011.22%804,827
Aug 5, 2024141.87141.87137.18138.35137.33-2.93%1,062,233
Aug 2, 2024143.37143.37140.60142.52141.47-0.67%1,062,186
Aug 1, 2024147.62149.22142.40143.48142.42-2.47%1,113,835
Jul 31, 2024147.38148.88145.85147.11146.020.01%2,488,139
Jul 30, 2024143.69147.38143.67147.09146.003.01%939,595
Jul 29, 2024141.41143.39140.77142.79141.740.58%810,073
Jul 26, 2024138.50143.57138.31141.97140.922.90%988,185
Jul 25, 2024135.53140.67135.48137.97136.951.64%1,072,489
Jul 24, 2024137.04137.08134.71135.74134.74-1.07%1,269,863
Jul 23, 2024136.00139.27134.39137.21136.20-0.84%2,069,323
Jul 22, 2024138.83139.27137.13138.37137.350.08%1,245,408
Jul 19, 2024140.62140.95137.43138.26137.24-1.43%3,266,040
Jul 18, 2024143.00144.31140.19140.26139.22-2.64%965,856
Jul 17, 2024141.49144.16141.26144.06143.001.65%927,863
Jul 16, 2024141.99143.20140.66141.72140.670.35%1,392,911
Jul 15, 2024137.61142.15137.37141.23140.192.13%1,402,665
Jul 12, 2024137.80139.04136.44138.29137.271.30%1,017,683
Jul 11, 2024133.07136.58133.07136.51135.503.04%1,163,524
Jul 10, 2024131.56132.54130.62132.48131.501.10%757,837
Jul 9, 2024132.63132.88130.82131.04130.07-1.38%924,354
Jul 8, 2024132.98133.93132.18132.88131.900.32%838,810
Jul 5, 2024132.80133.10130.70132.45131.47-0.70%1,439,443
Jul 3, 2024134.93135.63132.35133.38132.39-1.91%645,170
Jul 2, 2024133.65136.34133.38135.98134.981.59%1,025,486