Skip to main content
Genuine Parts Company (GPC)
NYSE: GPC · Real-Time Price · USD
118.52
-0.90 (-0.75%)
At close: Jan 17, 2025, 4:00 PM
119.00
+0.48 (0.40%)
Pre-market: Jan 21, 2025, 8:00 AM EST

Genuine Parts Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025118.00119.07116.59118.52118.52-0.75%2,448,066
Jan 16, 2025119.12119.98117.60119.42119.421.74%1,625,919
Jan 15, 2025118.71119.16116.98117.38117.380.31%1,225,041
Jan 14, 2025116.58117.80116.14117.02117.020.44%1,208,440
Jan 13, 2025115.95117.43115.17116.51116.510.52%1,301,485
Jan 10, 2025115.23116.72114.80115.91115.91-0.53%1,245,009
Jan 8, 2025116.01116.73114.89116.53116.53-0.07%941,106
Jan 7, 2025118.25119.24116.33116.61116.61-0.65%848,221
Jan 6, 2025117.14119.20116.87117.37117.370.44%1,076,893
Jan 3, 2025116.31117.22114.85116.86116.860.69%1,218,074
Jan 2, 2025117.36118.84115.87116.06116.06-0.60%1,041,385
Dec 31, 2024116.11117.46116.08116.76116.760.81%880,039
Dec 30, 2024116.19117.01115.34115.82115.82-0.97%1,295,263
Dec 27, 2024115.99117.65115.61116.96116.960.35%846,166
Dec 26, 2024116.33117.66116.23116.55116.55-0.63%884,935
Dec 24, 2024116.10117.29115.57117.29117.290.96%346,621
Dec 23, 2024114.85117.50114.37116.18116.180.39%1,134,086
Dec 20, 2024114.36116.67113.48115.73115.730.97%2,689,411
Dec 19, 2024115.64117.20114.54114.62114.62-0.84%1,589,268
Dec 18, 2024118.35119.70115.53115.59115.59-2.45%1,281,108
Dec 17, 2024117.97119.65117.44118.49118.49-0.08%1,280,263
Dec 16, 2024121.15121.38118.51118.58118.58-2.18%1,376,888
Dec 13, 2024121.66122.50120.28121.22121.22-0.46%936,494
Dec 12, 2024122.85122.94120.02121.78121.78-0.98%937,663
Dec 11, 2024125.48125.48122.82122.99122.99-1.92%1,473,954
Dec 10, 2024125.61126.54123.23125.40125.40-0.41%928,364
Dec 9, 2024124.20127.58124.10125.92125.922.03%1,291,155
Dec 6, 2024124.99125.63122.67123.42123.42-0.96%931,746
Dec 5, 2024125.87126.16123.86124.62123.62-1.01%1,144,255
Dec 4, 2024126.74127.52125.78125.89124.88-1.16%796,618
Dec 3, 2024127.25127.92126.11127.37126.35-0.13%923,973
Dec 2, 2024127.59128.54126.55127.53126.510.63%3,119,753
Nov 29, 2024126.52127.68126.33126.73125.71-0.11%554,476
Nov 27, 2024128.00128.73126.59126.87125.85-0.81%908,029
Nov 26, 2024128.65129.03127.34127.90126.87-1.21%917,520
Nov 25, 2024126.53130.60126.35129.47128.433.74%1,648,818
Nov 22, 2024123.30125.06123.00124.80123.801.72%953,331
Nov 21, 2024121.52122.77120.29122.69121.701.60%973,485
Nov 20, 2024121.67121.67119.75120.76119.79-0.41%1,043,354
Nov 19, 2024122.75124.00121.19121.26120.29-2.36%1,053,892
Nov 18, 2024123.11125.00122.85124.19123.191.28%905,822
Nov 15, 2024124.46124.95122.38122.62121.63-0.99%1,077,356
Nov 14, 2024124.99126.35123.81123.85122.860.14%1,430,046
Nov 13, 2024122.39124.48122.10123.68122.690.80%1,438,688
Nov 12, 2024122.08123.16121.40122.70121.710.28%1,535,273
Nov 11, 2024123.22124.58122.02122.36121.38-0.04%957,990
Nov 8, 2024122.78123.33122.16122.41121.43-0.51%1,220,592
Nov 7, 2024123.19124.79122.38123.04122.05-0.19%1,696,267
Nov 6, 2024120.00123.55119.09123.28122.295.73%2,574,383
Nov 5, 2024116.03116.69115.26116.60115.660.47%1,068,269
Nov 4, 2024114.01116.80113.98116.05115.122.15%1,216,440
Nov 1, 2024114.86115.52113.29113.61112.70-0.95%1,318,782
Oct 31, 2024116.00116.97114.08114.70113.78-1.35%2,763,124
Oct 30, 2024118.10119.01115.93116.27115.34-0.86%1,532,421
Oct 29, 2024117.19118.52116.58117.28116.34-0.90%2,502,178
Oct 28, 2024115.65119.08115.37118.35117.403.60%3,932,740
Oct 25, 2024113.00114.96113.00114.24113.321.00%2,138,120
Oct 24, 2024114.42115.86112.93113.11112.20-2.69%2,219,367
Oct 23, 2024114.01116.50113.15116.24115.312.77%2,768,429
Oct 22, 2024120.44122.54112.74113.11112.20-20.97%6,715,564
Oct 21, 2024143.67144.21142.47143.12141.97-0.03%990,109
Oct 18, 2024144.29144.29142.45143.17142.02-0.32%852,075
Oct 17, 2024143.12143.97142.18143.63142.480.33%750,489
Oct 16, 2024142.22143.81141.53143.16142.011.96%879,677
Oct 15, 2024139.46142.25139.46140.41139.280.70%1,153,892
Oct 14, 2024136.91139.60136.67139.44138.321.60%1,025,507
Oct 11, 2024133.68137.74133.68137.24136.142.85%864,529
Oct 10, 2024133.76134.57133.01133.44132.37-0.24%613,233
Oct 9, 2024134.14134.97133.12133.76132.690.07%807,673
Oct 8, 2024134.00134.30132.76133.67132.60-0.98%716,893
Oct 7, 2024136.03136.57134.80134.99133.91-1.25%619,793
Oct 4, 2024137.46138.31136.28136.70135.600.10%649,623
Oct 3, 2024137.85138.03136.31136.57135.47-1.59%553,422
Oct 2, 2024138.74139.68137.88138.77137.66-0.63%666,305
Oct 1, 2024139.55140.51138.01139.65138.53-0.02%764,912
Sep 30, 2024141.34141.34138.91139.68138.56-1.10%680,735
Sep 27, 2024142.34143.58141.03141.24140.11-0.18%618,195
Sep 26, 2024139.20141.63138.78141.50140.362.15%686,403
Sep 25, 2024140.16140.16138.04138.52137.41-0.82%888,317
Sep 24, 2024137.40139.90137.06139.66138.541.39%846,492
Sep 23, 2024137.13137.93136.11137.74136.630.53%932,233
Sep 20, 2024138.59138.68135.97137.02135.92-1.52%1,358,220
Sep 19, 2024139.61140.00138.20139.14138.020.76%528,018
Sep 18, 2024139.40141.11137.85138.09136.980.55%489,708
Sep 17, 2024137.97139.25137.17137.33136.23-0.01%529,930
Sep 16, 2024138.32139.42136.88137.35136.25-756,188
Sep 13, 2024137.06137.85136.13137.35136.250.84%874,325
Sep 12, 2024135.06136.24133.21136.21135.120.86%669,310
Sep 11, 2024135.00135.29132.31135.05133.97-0.52%775,857
Sep 10, 2024136.84136.89134.72135.76134.67-0.62%726,627
Sep 9, 2024134.91136.84133.24136.61135.511.72%824,065
Sep 6, 2024136.31137.79134.05134.30133.22-2.21%932,280
Sep 5, 2024141.38141.89135.01137.34135.23-2.73%1,620,458
Sep 4, 2024143.34144.17139.35141.20139.03-1.39%730,695
Sep 3, 2024142.99144.44141.53143.19140.99-0.05%739,511
Aug 30, 2024142.77143.42141.55143.26141.060.69%821,937
Aug 29, 2024143.34143.57141.77142.28140.09-0.16%476,817
Aug 28, 2024142.85143.54141.89142.51140.32-0.14%755,741
Aug 27, 2024142.90143.17142.08142.71140.52-0.20%649,325
Aug 26, 2024143.25144.49141.83143.00140.800.56%798,227