Genuine Parts Company (GPC)
NYSE: GPC · Real-Time Price · USD
141.50
+2.98 (2.15%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 139.20 | 141.63 | 138.78 | 141.50 | 141.50 | 2.15% | 686,267 |
| Sep 25, 2024 | 140.16 | 140.16 | 138.04 | 138.52 | 138.52 | -0.82% | 888,317 |
| Sep 24, 2024 | 137.40 | 139.90 | 137.06 | 139.66 | 139.66 | 1.39% | 846,492 |
| Sep 23, 2024 | 137.13 | 137.93 | 136.11 | 137.74 | 137.74 | 0.53% | 932,233 |
| Sep 20, 2024 | 138.59 | 138.68 | 135.97 | 137.02 | 137.02 | -1.52% | 1,358,220 |
| Sep 19, 2024 | 139.61 | 140.00 | 138.20 | 139.14 | 139.14 | 0.76% | 528,018 |
| Sep 18, 2024 | 139.40 | 141.11 | 137.85 | 138.09 | 138.09 | 0.55% | 489,708 |
| Sep 17, 2024 | 137.97 | 139.25 | 137.17 | 137.33 | 137.33 | -0.01% | 529,930 |
| Sep 16, 2024 | 138.32 | 139.42 | 136.88 | 137.35 | 137.35 | - | 756,188 |
| Sep 13, 2024 | 137.06 | 137.85 | 136.13 | 137.35 | 137.35 | 0.84% | 874,325 |
| Sep 12, 2024 | 135.06 | 136.24 | 133.21 | 136.21 | 136.21 | 0.86% | 669,310 |
| Sep 11, 2024 | 135.00 | 135.29 | 132.31 | 135.05 | 135.05 | -0.52% | 775,857 |
| Sep 10, 2024 | 136.84 | 136.89 | 134.72 | 135.76 | 135.76 | -0.62% | 726,627 |
| Sep 9, 2024 | 134.91 | 136.84 | 133.24 | 136.61 | 136.61 | 1.72% | 824,065 |
| Sep 6, 2024 | 136.31 | 137.79 | 134.05 | 134.30 | 134.30 | -2.21% | 932,280 |
| Sep 5, 2024 | 141.38 | 141.89 | 135.01 | 137.34 | 136.33 | -2.73% | 1,620,458 |
| Sep 4, 2024 | 143.34 | 144.17 | 139.35 | 141.20 | 140.16 | -1.39% | 730,695 |
| Sep 3, 2024 | 142.99 | 144.44 | 141.53 | 143.19 | 142.13 | -0.05% | 739,511 |
| Aug 30, 2024 | 142.77 | 143.42 | 141.55 | 143.26 | 142.20 | 0.69% | 821,937 |
| Aug 29, 2024 | 143.34 | 143.57 | 141.77 | 142.28 | 141.23 | -0.16% | 476,817 |
| Aug 28, 2024 | 142.85 | 143.54 | 141.89 | 142.51 | 141.46 | -0.14% | 755,741 |
| Aug 27, 2024 | 142.90 | 143.17 | 142.08 | 142.71 | 141.66 | -0.20% | 649,325 |
| Aug 26, 2024 | 143.25 | 144.49 | 141.83 | 143.00 | 141.94 | 0.56% | 798,227 |
| Aug 23, 2024 | 142.41 | 143.57 | 141.58 | 142.21 | 141.16 | 0.60% | 525,126 |
| Aug 22, 2024 | 142.98 | 143.27 | 140.82 | 141.36 | 140.32 | -1.60% | 497,958 |
| Aug 21, 2024 | 140.58 | 143.97 | 139.99 | 143.66 | 142.60 | 2.96% | 828,395 |
| Aug 20, 2024 | 138.52 | 139.59 | 138.22 | 139.53 | 138.50 | 0.61% | 582,737 |
| Aug 19, 2024 | 139.25 | 139.54 | 138.15 | 138.68 | 137.66 | -0.13% | 583,927 |
| Aug 16, 2024 | 138.85 | 139.46 | 138.28 | 138.86 | 137.83 | 0.22% | 624,101 |
| Aug 15, 2024 | 138.92 | 139.95 | 137.99 | 138.56 | 137.54 | 1.00% | 588,557 |
| Aug 14, 2024 | 137.06 | 137.55 | 136.64 | 137.19 | 136.18 | 0.25% | 451,698 |
| Aug 13, 2024 | 136.01 | 137.21 | 135.26 | 136.85 | 135.84 | 0.90% | 463,521 |
| Aug 12, 2024 | 137.28 | 137.49 | 135.31 | 135.63 | 134.63 | -1.13% | 856,752 |
| Aug 9, 2024 | 138.36 | 138.49 | 136.38 | 137.18 | 136.17 | -0.95% | 513,604 |
| Aug 8, 2024 | 137.68 | 139.46 | 137.25 | 138.49 | 137.47 | 0.92% | 744,180 |
| Aug 7, 2024 | 140.79 | 141.92 | 137.06 | 137.23 | 136.22 | -2.01% | 809,356 |
| Aug 6, 2024 | 138.35 | 141.77 | 138.16 | 140.04 | 139.01 | 1.22% | 804,827 |
| Aug 5, 2024 | 141.87 | 141.87 | 137.18 | 138.35 | 137.33 | -2.93% | 1,062,233 |
| Aug 2, 2024 | 143.37 | 143.37 | 140.60 | 142.52 | 141.47 | -0.67% | 1,062,186 |
| Aug 1, 2024 | 147.62 | 149.22 | 142.40 | 143.48 | 142.42 | -2.47% | 1,113,835 |
| Jul 31, 2024 | 147.38 | 148.88 | 145.85 | 147.11 | 146.02 | 0.01% | 2,488,139 |
| Jul 30, 2024 | 143.69 | 147.38 | 143.67 | 147.09 | 146.00 | 3.01% | 939,595 |
| Jul 29, 2024 | 141.41 | 143.39 | 140.77 | 142.79 | 141.74 | 0.58% | 810,073 |
| Jul 26, 2024 | 138.50 | 143.57 | 138.31 | 141.97 | 140.92 | 2.90% | 988,185 |
| Jul 25, 2024 | 135.53 | 140.67 | 135.48 | 137.97 | 136.95 | 1.64% | 1,072,489 |
| Jul 24, 2024 | 137.04 | 137.08 | 134.71 | 135.74 | 134.74 | -1.07% | 1,269,863 |
| Jul 23, 2024 | 136.00 | 139.27 | 134.39 | 137.21 | 136.20 | -0.84% | 2,069,323 |
| Jul 22, 2024 | 138.83 | 139.27 | 137.13 | 138.37 | 137.35 | 0.08% | 1,245,408 |
| Jul 19, 2024 | 140.62 | 140.95 | 137.43 | 138.26 | 137.24 | -1.43% | 3,266,040 |
| Jul 18, 2024 | 143.00 | 144.31 | 140.19 | 140.26 | 139.22 | -2.64% | 965,856 |
| Jul 17, 2024 | 141.49 | 144.16 | 141.26 | 144.06 | 143.00 | 1.65% | 927,863 |
| Jul 16, 2024 | 141.99 | 143.20 | 140.66 | 141.72 | 140.67 | 0.35% | 1,392,911 |
| Jul 15, 2024 | 137.61 | 142.15 | 137.37 | 141.23 | 140.19 | 2.13% | 1,402,665 |
| Jul 12, 2024 | 137.80 | 139.04 | 136.44 | 138.29 | 137.27 | 1.30% | 1,017,683 |
| Jul 11, 2024 | 133.07 | 136.58 | 133.07 | 136.51 | 135.50 | 3.04% | 1,163,524 |
| Jul 10, 2024 | 131.56 | 132.54 | 130.62 | 132.48 | 131.50 | 1.10% | 757,837 |
| Jul 9, 2024 | 132.63 | 132.88 | 130.82 | 131.04 | 130.07 | -1.38% | 924,354 |
| Jul 8, 2024 | 132.98 | 133.93 | 132.18 | 132.88 | 131.90 | 0.32% | 838,810 |
| Jul 5, 2024 | 132.80 | 133.10 | 130.70 | 132.45 | 131.47 | -0.70% | 1,439,443 |
| Jul 3, 2024 | 134.93 | 135.63 | 132.35 | 133.38 | 132.39 | -1.91% | 645,170 |
| Jul 2, 2024 | 133.65 | 136.34 | 133.38 | 135.98 | 134.98 | 1.59% | 1,025,486 |
| Jul 1, 2024 | 138.32 | 138.73 | 133.81 | 133.85 | 132.86 | -3.23% | 1,224,564 |
| Jun 28, 2024 | 136.89 | 138.68 | 136.58 | 138.32 | 137.30 | 0.67% | 1,300,635 |
| Jun 27, 2024 | 138.07 | 138.55 | 136.13 | 137.40 | 136.38 | -0.49% | 872,286 |
| Jun 26, 2024 | 138.16 | 138.55 | 137.17 | 138.07 | 137.05 | -0.74% | 603,110 |
| Jun 25, 2024 | 141.59 | 141.59 | 138.92 | 139.10 | 138.07 | -2.08% | 641,555 |
| Jun 24, 2024 | 141.69 | 142.96 | 141.48 | 142.05 | 141.00 | 0.44% | 640,463 |
| Jun 21, 2024 | 141.37 | 141.90 | 140.57 | 141.43 | 140.39 | 0.01% | 1,589,464 |
| Jun 20, 2024 | 139.07 | 142.13 | 139.07 | 141.42 | 140.38 | 1.49% | 806,757 |
| Jun 18, 2024 | 139.93 | 141.48 | 139.31 | 139.34 | 138.31 | -0.40% | 777,339 |
| Jun 17, 2024 | 136.70 | 140.20 | 136.45 | 139.90 | 138.87 | 2.34% | 975,735 |
| Jun 14, 2024 | 138.74 | 138.80 | 134.85 | 136.70 | 135.69 | -2.99% | 1,159,285 |
| Jun 13, 2024 | 142.00 | 142.39 | 139.52 | 140.91 | 139.87 | -1.32% | 1,033,576 |
| Jun 12, 2024 | 143.28 | 143.61 | 142.22 | 142.79 | 141.74 | 0.53% | 598,910 |
| Jun 11, 2024 | 142.15 | 142.30 | 140.89 | 142.04 | 140.99 | -0.30% | 767,531 |
| Jun 10, 2024 | 144.64 | 144.85 | 141.51 | 142.47 | 141.42 | -1.87% | 813,042 |
| Jun 7, 2024 | 143.04 | 146.34 | 142.60 | 145.19 | 144.12 | 0.40% | 916,585 |
| Jun 6, 2024 | 142.99 | 144.64 | 142.87 | 144.61 | 142.56 | 1.13% | 818,686 |
| Jun 5, 2024 | 144.92 | 145.16 | 142.60 | 142.99 | 140.96 | -1.23% | 696,655 |
| Jun 4, 2024 | 143.52 | 144.78 | 143.52 | 144.77 | 142.72 | 0.46% | 860,605 |
| Jun 3, 2024 | 144.94 | 145.45 | 142.93 | 144.11 | 142.07 | -0.02% | 812,384 |
| May 31, 2024 | 140.71 | 144.43 | 140.48 | 144.14 | 142.10 | 2.46% | 1,500,320 |
| May 30, 2024 | 139.68 | 141.10 | 139.32 | 140.68 | 138.69 | 1.03% | 651,649 |
| May 29, 2024 | 140.47 | 141.56 | 139.15 | 139.24 | 137.27 | -1.78% | 815,241 |
| May 28, 2024 | 144.96 | 145.75 | 141.62 | 141.77 | 139.76 | -2.38% | 709,605 |
| May 24, 2024 | 146.28 | 146.67 | 144.93 | 145.22 | 143.16 | -0.30% | 468,616 |
| May 23, 2024 | 149.01 | 149.01 | 145.56 | 145.65 | 143.59 | -2.63% | 731,119 |
| May 22, 2024 | 151.16 | 151.97 | 149.01 | 149.59 | 147.47 | -1.27% | 895,122 |
| May 21, 2024 | 151.83 | 152.12 | 150.13 | 151.51 | 149.36 | -0.28% | 845,189 |
| May 20, 2024 | 152.84 | 153.44 | 151.76 | 151.93 | 149.78 | -0.63% | 561,799 |
| May 17, 2024 | 154.84 | 154.84 | 152.20 | 152.89 | 150.72 | -0.79% | 581,812 |
| May 16, 2024 | 154.74 | 155.22 | 153.58 | 154.10 | 151.92 | -0.59% | 602,327 |
| May 15, 2024 | 156.00 | 157.17 | 154.63 | 155.01 | 152.81 | -0.37% | 557,504 |
| May 14, 2024 | 158.65 | 158.65 | 154.93 | 155.58 | 153.37 | -1.24% | 678,786 |
| May 13, 2024 | 155.82 | 157.61 | 155.64 | 157.53 | 155.30 | 1.46% | 876,963 |
| May 10, 2024 | 155.98 | 155.98 | 154.08 | 155.27 | 153.07 | -0.05% | 753,486 |
| May 9, 2024 | 154.84 | 155.64 | 154.35 | 155.34 | 153.14 | 0.64% | 704,339 |
| May 8, 2024 | 154.04 | 155.00 | 153.52 | 154.35 | 152.16 | -0.37% | 928,733 |
| May 7, 2024 | 157.22 | 157.75 | 154.85 | 154.92 | 152.72 | -1.13% | 1,181,664 |
| May 6, 2024 | 158.70 | 159.77 | 155.44 | 156.69 | 154.47 | -0.46% | 913,789 |