Genuine Parts Company (GPC)
NYSE: GPC · Real-Time Price · USD
138.45
-1.28 (-0.92%)
At close: Oct 6, 2025, 4:00 PM EDT
138.45
0.00 (0.00%)
After-hours: Oct 6, 2025, 5:18 PM EDT
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 139.38 | 139.52 | 138.08 | 138.45 | - | -0.92% | 911,942 |
| Oct 3, 2025 | 140.07 | 140.61 | 139.35 | 139.73 | 139.73 | -0.47% | 717,685 |
| Oct 2, 2025 | 138.44 | 140.76 | 137.98 | 140.39 | 140.39 | 1.61% | 1,164,160 |
| Oct 1, 2025 | 138.64 | 139.50 | 137.61 | 138.17 | 138.17 | -0.31% | 801,417 |
| Sep 30, 2025 | 139.00 | 139.82 | 137.90 | 138.60 | 138.60 | -0.45% | 1,033,114 |
| Sep 29, 2025 | 137.80 | 139.38 | 137.12 | 139.22 | 139.22 | 1.11% | 1,220,384 |
| Sep 26, 2025 | 136.36 | 138.32 | 135.97 | 137.69 | 137.69 | 1.05% | 728,680 |
| Sep 25, 2025 | 138.01 | 138.66 | 135.97 | 136.26 | 136.26 | -1.70% | 941,617 |
| Sep 24, 2025 | 137.78 | 139.68 | 137.78 | 138.61 | 138.61 | -0.04% | 911,491 |
| Sep 23, 2025 | 137.89 | 139.76 | 137.73 | 138.66 | 138.66 | 0.51% | 1,572,405 |
| Sep 22, 2025 | 140.99 | 141.46 | 137.43 | 137.96 | 137.96 | 0.46% | 1,437,099 |
| Sep 19, 2025 | 138.49 | 138.75 | 136.67 | 137.33 | 137.33 | -0.42% | 1,444,820 |
| Sep 18, 2025 | 138.45 | 139.60 | 137.57 | 137.91 | 137.91 | -0.95% | 952,411 |
| Sep 17, 2025 | 140.12 | 142.11 | 139.05 | 139.23 | 139.23 | -0.29% | 1,693,571 |
| Sep 16, 2025 | 140.05 | 140.74 | 138.91 | 139.63 | 139.63 | 0.42% | 1,884,925 |
| Sep 15, 2025 | 141.04 | 141.04 | 138.98 | 139.04 | 139.04 | -1.59% | 1,454,538 |
| Sep 12, 2025 | 141.74 | 142.50 | 140.61 | 141.28 | 141.28 | -1.04% | 856,805 |
| Sep 11, 2025 | 139.79 | 143.11 | 138.74 | 142.77 | 142.77 | 2.35% | 1,125,909 |
| Sep 10, 2025 | 138.28 | 139.73 | 138.01 | 139.49 | 139.49 | 0.39% | 1,825,144 |
| Sep 9, 2025 | 139.33 | 139.74 | 137.57 | 138.95 | 138.95 | -0.64% | 1,019,365 |
| Sep 8, 2025 | 139.06 | 140.08 | 137.74 | 139.85 | 139.85 | 0.25% | 1,480,929 |
| Sep 5, 2025 | 140.45 | 142.16 | 138.06 | 139.50 | 139.50 | -1.24% | 2,049,951 |
| Sep 4, 2025 | 142.75 | 143.48 | 137.24 | 141.25 | 140.22 | 3.65% | 3,464,936 |
| Sep 3, 2025 | 136.12 | 136.86 | 135.23 | 136.27 | 135.27 | 0.18% | 667,056 |
| Sep 2, 2025 | 138.59 | 139.18 | 136.03 | 136.03 | 135.03 | -2.37% | 1,022,327 |
| Aug 29, 2025 | 139.94 | 140.49 | 138.67 | 139.33 | 138.31 | 0.01% | 675,888 |
| Aug 28, 2025 | 140.00 | 140.00 | 138.41 | 139.31 | 138.29 | -0.39% | 755,745 |
| Aug 27, 2025 | 138.94 | 140.02 | 138.30 | 139.85 | 138.83 | 0.79% | 1,924,305 |
| Aug 26, 2025 | 139.40 | 140.66 | 138.66 | 138.75 | 137.73 | -0.36% | 859,909 |
| Aug 25, 2025 | 138.86 | 139.61 | 138.27 | 139.25 | 138.23 | -0.18% | 791,823 |
| Aug 22, 2025 | 137.00 | 140.81 | 136.98 | 139.50 | 138.48 | 2.33% | 943,386 |
| Aug 21, 2025 | 136.14 | 136.81 | 135.14 | 136.33 | 135.33 | -0.48% | 643,014 |
| Aug 20, 2025 | 139.06 | 139.62 | 136.80 | 136.99 | 135.99 | -1.27% | 635,800 |
| Aug 19, 2025 | 137.77 | 139.80 | 137.55 | 138.75 | 137.73 | 1.17% | 681,022 |
| Aug 18, 2025 | 138.10 | 138.10 | 136.92 | 137.14 | 136.14 | -0.48% | 1,250,558 |
| Aug 15, 2025 | 138.54 | 138.90 | 137.22 | 137.80 | 136.79 | 0.02% | 1,285,449 |
| Aug 14, 2025 | 136.65 | 137.87 | 135.73 | 137.77 | 136.76 | -0.20% | 968,655 |
| Aug 13, 2025 | 135.04 | 138.53 | 134.65 | 138.05 | 137.04 | 2.44% | 1,321,923 |
| Aug 12, 2025 | 133.90 | 134.85 | 133.33 | 134.76 | 133.77 | 1.02% | 847,052 |
| Aug 11, 2025 | 133.35 | 134.03 | 131.87 | 133.40 | 132.42 | 0.23% | 779,314 |
| Aug 8, 2025 | 134.03 | 134.03 | 132.91 | 133.09 | 132.12 | -0.66% | 627,259 |
| Aug 7, 2025 | 134.19 | 134.66 | 131.74 | 133.97 | 132.99 | 0.39% | 747,224 |
| Aug 6, 2025 | 132.98 | 133.84 | 132.29 | 133.45 | 132.47 | 0.66% | 958,012 |
| Aug 5, 2025 | 131.81 | 133.02 | 131.05 | 132.57 | 131.60 | 1.00% | 1,277,653 |
| Aug 4, 2025 | 127.93 | 131.56 | 127.88 | 131.26 | 130.30 | 2.31% | 1,241,856 |
| Aug 1, 2025 | 129.14 | 130.05 | 126.00 | 128.30 | 127.36 | -0.45% | 1,655,855 |
| Jul 31, 2025 | 130.45 | 131.99 | 128.33 | 128.88 | 127.94 | -2.39% | 2,190,674 |
| Jul 30, 2025 | 133.48 | 133.77 | 131.04 | 132.03 | 131.06 | -1.07% | 1,975,103 |
| Jul 29, 2025 | 132.83 | 133.59 | 132.07 | 133.46 | 132.48 | 0.29% | 1,353,657 |
| Jul 28, 2025 | 133.33 | 133.75 | 131.78 | 133.07 | 132.10 | -0.47% | 1,192,803 |