Genuine Parts Company (GPC)
NYSE: GPC · Real-Time Price · USD
122.91
-0.62 (-0.50%)
Jul 18, 2025, 4:00 PM - Market closed
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 124.11 | 124.50 | 121.74 | 122.91 | 122.91 | -0.50% | 1,428,216 |
| Jul 17, 2025 | 122.44 | 123.85 | 122.06 | 123.53 | 123.53 | 0.80% | 945,240 |
| Jul 16, 2025 | 121.92 | 122.60 | 120.38 | 122.55 | 122.55 | 0.26% | 784,575 |
| Jul 15, 2025 | 124.47 | 124.80 | 122.19 | 122.23 | 122.23 | -1.75% | 731,839 |
| Jul 14, 2025 | 124.84 | 125.24 | 123.16 | 124.41 | 124.41 | -0.10% | 1,106,850 |
| Jul 11, 2025 | 124.78 | 125.06 | 123.22 | 124.54 | 124.54 | -1.17% | 896,089 |
| Jul 10, 2025 | 124.78 | 127.17 | 124.38 | 126.02 | 126.02 | 0.61% | 1,428,065 |
| Jul 9, 2025 | 126.61 | 126.61 | 124.57 | 125.25 | 125.25 | -1.13% | 1,101,574 |
| Jul 8, 2025 | 125.26 | 126.86 | 124.40 | 126.68 | 126.68 | 0.92% | 998,788 |
| Jul 7, 2025 | 126.78 | 127.72 | 124.71 | 125.53 | 125.53 | -1.48% | 895,651 |
| Jul 3, 2025 | 127.30 | 127.96 | 126.50 | 127.41 | 127.41 | -0.05% | 495,193 |
| Jul 2, 2025 | 125.35 | 127.65 | 124.45 | 127.47 | 127.47 | 1.70% | 1,040,196 |
| Jul 1, 2025 | 121.07 | 126.47 | 120.63 | 125.34 | 125.34 | 3.32% | 1,688,018 |
| Jun 30, 2025 | 120.24 | 121.52 | 119.56 | 121.31 | 121.31 | 0.69% | 1,174,040 |
| Jun 27, 2025 | 119.66 | 120.63 | 119.26 | 120.48 | 120.48 | 1.19% | 1,000,769 |
| Jun 26, 2025 | 119.35 | 120.02 | 117.31 | 119.06 | 119.06 | -0.08% | 922,301 |
| Jun 25, 2025 | 121.22 | 121.22 | 118.76 | 119.15 | 119.15 | -1.69% | 681,151 |
| Jun 24, 2025 | 121.62 | 121.91 | 120.71 | 121.20 | 121.20 | -0.07% | 740,525 |
| Jun 23, 2025 | 119.73 | 121.42 | 119.10 | 121.29 | 121.29 | 1.27% | 1,123,135 |
| Jun 20, 2025 | 119.25 | 119.81 | 118.51 | 119.77 | 119.77 | 0.76% | 1,665,847 |
| Jun 18, 2025 | 119.73 | 120.02 | 118.67 | 118.87 | 118.87 | -0.39% | 987,450 |
| Jun 17, 2025 | 119.58 | 120.60 | 119.10 | 119.33 | 119.33 | -0.97% | 1,210,248 |
| Jun 16, 2025 | 120.54 | 120.71 | 119.86 | 120.50 | 120.50 | 0.69% | 1,351,825 |
| Jun 13, 2025 | 120.65 | 121.88 | 119.18 | 119.68 | 119.68 | -2.01% | 1,231,227 |
| Jun 12, 2025 | 122.30 | 122.65 | 120.66 | 122.13 | 122.13 | -0.95% | 1,501,446 |
| Jun 11, 2025 | 125.92 | 126.23 | 123.10 | 123.30 | 123.30 | -2.56% | 980,055 |
| Jun 10, 2025 | 125.48 | 127.22 | 124.77 | 126.54 | 126.54 | 1.03% | 1,063,260 |
| Jun 9, 2025 | 125.25 | 125.89 | 122.96 | 125.25 | 125.25 | -0.02% | 791,747 |
| Jun 6, 2025 | 125.77 | 126.29 | 125.01 | 125.27 | 125.27 | -0.71% | 664,087 |
| Jun 5, 2025 | 126.26 | 126.65 | 125.22 | 126.16 | 125.13 | -0.10% | 734,957 |
| Jun 4, 2025 | 127.64 | 127.99 | 126.21 | 126.28 | 125.25 | -1.15% | 691,311 |
| Jun 3, 2025 | 127.90 | 128.96 | 127.02 | 127.75 | 126.71 | -0.41% | 998,121 |
| Jun 2, 2025 | 125.84 | 128.31 | 124.79 | 128.27 | 127.22 | 1.38% | 1,131,740 |
| May 30, 2025 | 126.08 | 127.32 | 124.78 | 126.52 | 125.49 | 0.12% | 2,359,443 |
| May 29, 2025 | 126.03 | 126.71 | 124.76 | 126.37 | 125.34 | 0.34% | 1,154,036 |
| May 28, 2025 | 127.64 | 128.39 | 125.81 | 125.94 | 124.91 | -1.05% | 834,853 |
| May 27, 2025 | 127.53 | 127.70 | 125.94 | 127.27 | 126.23 | 0.84% | 1,146,077 |
| May 23, 2025 | 124.94 | 126.71 | 124.57 | 126.21 | 125.18 | -0.54% | 978,633 |
| May 22, 2025 | 124.77 | 127.54 | 124.77 | 126.89 | 125.86 | 1.44% | 924,436 |
| May 21, 2025 | 126.92 | 127.52 | 124.98 | 125.09 | 124.07 | -2.29% | 1,294,990 |
| May 20, 2025 | 128.91 | 129.26 | 127.91 | 128.02 | 126.98 | -0.83% | 1,062,025 |
| May 19, 2025 | 127.00 | 129.37 | 127.00 | 129.09 | 128.04 | 0.33% | 1,132,118 |
| May 16, 2025 | 127.63 | 129.60 | 127.47 | 128.67 | 127.62 | 0.93% | 2,063,023 |
| May 15, 2025 | 124.35 | 127.60 | 124.13 | 127.48 | 126.44 | 2.61% | 1,693,684 |
| May 14, 2025 | 120.46 | 124.78 | 119.51 | 124.24 | 123.23 | 2.51% | 3,003,523 |
| May 13, 2025 | 122.48 | 122.65 | 121.15 | 121.20 | 120.21 | -0.65% | 1,017,527 |
| May 12, 2025 | 120.16 | 122.63 | 119.83 | 121.99 | 121.00 | 3.89% | 1,219,407 |
| May 9, 2025 | 117.65 | 118.30 | 116.76 | 117.42 | 116.46 | -0.14% | 769,737 |
| May 8, 2025 | 116.67 | 118.69 | 116.37 | 117.58 | 116.62 | 1.40% | 1,002,934 |
| May 7, 2025 | 117.01 | 117.77 | 115.68 | 115.96 | 115.01 | -0.91% | 1,087,524 |