Genuine Parts Company (GPC)
NYSE: GPC · Real-Time Price · USD
139.50
+0.31 (0.22%)
At close: Sep 5, 2025, 4:00 PM
139.75
+0.25 (0.18%)
After-hours: Sep 5, 2025, 7:05 PM EDT
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 140.45 | 142.16 | 138.06 | 139.50 | 139.50 | -1.24% | 2,049,915 |
| 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 |
| Jul 25, 2025 | 132.77 | 133.79 | 131.93 | 133.70 | 132.72 | 0.37% | 823,068 |
| Jul 24, 2025 | 134.52 | 134.55 | 132.92 | 133.21 | 132.23 | -1.09% | 1,304,296 |
| Jul 23, 2025 | 133.88 | 135.20 | 132.64 | 134.68 | 133.69 | 1.03% | 1,596,885 |
| Jul 22, 2025 | 122.35 | 133.48 | 122.35 | 133.31 | 132.33 | 7.60% | 3,074,079 |
| Jul 21, 2025 | 123.24 | 125.18 | 122.70 | 123.89 | 122.98 | 0.80% | 1,570,305 |
| Jul 18, 2025 | 124.11 | 124.50 | 121.74 | 122.91 | 122.01 | -0.50% | 1,460,565 |
| Jul 17, 2025 | 122.44 | 123.85 | 122.06 | 123.53 | 122.63 | 0.80% | 945,240 |
| Jul 16, 2025 | 121.92 | 122.60 | 120.38 | 122.55 | 121.65 | 0.26% | 784,575 |
| Jul 15, 2025 | 124.47 | 124.80 | 122.19 | 122.23 | 121.33 | -1.75% | 731,839 |
| Jul 14, 2025 | 124.84 | 125.24 | 123.16 | 124.41 | 123.50 | -0.10% | 1,106,850 |
| Jul 11, 2025 | 124.78 | 125.06 | 123.22 | 124.54 | 123.63 | -1.17% | 896,089 |
| Jul 10, 2025 | 124.78 | 127.17 | 124.38 | 126.02 | 125.10 | 0.61% | 1,428,065 |
| Jul 9, 2025 | 126.61 | 126.61 | 124.57 | 125.25 | 124.33 | -1.13% | 1,101,574 |
| Jul 8, 2025 | 125.26 | 126.86 | 124.40 | 126.68 | 125.75 | 0.92% | 998,788 |
| Jul 7, 2025 | 126.78 | 127.72 | 124.71 | 125.53 | 124.61 | -1.48% | 895,651 |
| Jul 3, 2025 | 127.30 | 127.96 | 126.50 | 127.41 | 126.48 | -0.05% | 495,193 |
| Jul 2, 2025 | 125.35 | 127.65 | 124.45 | 127.47 | 126.54 | 1.70% | 1,040,196 |
| Jul 1, 2025 | 121.07 | 126.47 | 120.63 | 125.34 | 124.42 | 3.32% | 1,688,018 |
| Jun 30, 2025 | 120.24 | 121.52 | 119.56 | 121.31 | 120.42 | 0.69% | 1,174,040 |
| Jun 27, 2025 | 119.66 | 120.63 | 119.26 | 120.48 | 119.60 | 1.19% | 1,000,769 |
| Jun 26, 2025 | 119.35 | 120.02 | 117.31 | 119.06 | 118.19 | -0.08% | 922,301 |