Genuine Parts Company (GPC)
NYSE: GPC · Real-Time Price · USD
146.21
-1.74 (-1.18%)
At close: Feb 5, 2026, 4:00 PM EST
141.79
-4.42 (-3.02%)
After-hours: Feb 5, 2026, 7:10 PM EST
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 132.01 | 132.62 | 131.11 | 131.91 | 131.91 | 0.27% | 1,618,692 |
| Dec 12, 2025 | 134.49 | 135.00 | 131.41 | 131.55 | 131.55 | -1.80% | 798,166 |
| Dec 11, 2025 | 132.00 | 134.13 | 131.98 | 133.96 | 133.96 | 2.07% | 933,455 |
| Dec 10, 2025 | 126.87 | 131.93 | 126.87 | 131.24 | 131.24 | 3.72% | 1,220,760 |
| Dec 9, 2025 | 127.60 | 127.79 | 124.65 | 126.53 | 126.53 | -1.43% | 1,871,381 |
| Dec 8, 2025 | 129.75 | 130.24 | 128.06 | 128.37 | 128.37 | -1.44% | 1,610,471 |
| Dec 5, 2025 | 129.03 | 130.44 | 128.40 | 130.24 | 130.24 | -0.07% | 832,433 |
| Dec 4, 2025 | 129.68 | 130.63 | 128.99 | 130.33 | 129.30 | 0.66% | 771,057 |
| Dec 3, 2025 | 129.51 | 130.99 | 129.47 | 129.47 | 128.45 | 0.40% | 1,092,169 |
| Dec 2, 2025 | 129.97 | 129.97 | 128.03 | 128.95 | 127.93 | -0.77% | 847,849 |
| Dec 1, 2025 | 129.22 | 131.73 | 129.22 | 129.95 | 128.92 | -0.35% | 901,090 |
| Nov 28, 2025 | 130.20 | 131.05 | 129.73 | 130.40 | 129.37 | 0.42% | 315,364 |
| Nov 26, 2025 | 128.54 | 130.25 | 128.40 | 129.86 | 128.83 | 0.77% | 1,103,583 |
| Nov 25, 2025 | 127.49 | 129.38 | 126.94 | 128.87 | 127.85 | 1.87% | 2,084,159 |
| Nov 24, 2025 | 128.31 | 128.66 | 126.43 | 126.51 | 125.51 | -1.59% | 1,168,027 |