Genuine Parts Company (GPC)
NYSE: GPC · Real-Time Price · USD
137.25
+2.49 (1.85%)
Aug 13, 2025, 12:09 PM - Market open
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 135.04 | 138.13 | 134.65 | 137.23 | - | 1.83% | 329,413 |
| Aug 12, 2025 | 133.90 | 134.85 | 133.33 | 134.76 | 134.76 | 1.02% | 847,052 |
| Aug 11, 2025 | 133.35 | 134.03 | 131.87 | 133.40 | 133.40 | 0.23% | 779,314 |
| Aug 8, 2025 | 134.03 | 134.03 | 132.91 | 133.09 | 133.09 | -0.66% | 627,259 |
| Aug 7, 2025 | 134.19 | 134.66 | 131.74 | 133.97 | 133.97 | 0.39% | 747,224 |
| Aug 6, 2025 | 132.98 | 133.84 | 132.29 | 133.45 | 133.45 | 0.66% | 958,012 |
| Aug 5, 2025 | 131.81 | 133.02 | 131.05 | 132.57 | 132.57 | 1.00% | 1,277,653 |
| Aug 4, 2025 | 127.93 | 131.56 | 127.88 | 131.26 | 131.26 | 2.31% | 1,241,856 |
| Aug 1, 2025 | 129.14 | 130.05 | 126.00 | 128.30 | 128.30 | -0.45% | 1,655,855 |
| Jul 31, 2025 | 130.45 | 131.99 | 128.33 | 128.88 | 128.88 | -2.39% | 2,190,674 |
| Jul 30, 2025 | 133.48 | 133.77 | 131.04 | 132.03 | 132.03 | -1.07% | 1,975,103 |
| Jul 29, 2025 | 132.83 | 133.59 | 132.07 | 133.46 | 133.46 | 0.29% | 1,353,657 |
| Jul 28, 2025 | 133.33 | 133.75 | 131.78 | 133.07 | 133.07 | -0.47% | 1,192,803 |
| Jul 25, 2025 | 132.77 | 133.79 | 131.93 | 133.70 | 133.70 | 0.37% | 823,068 |
| Jul 24, 2025 | 134.52 | 134.55 | 132.92 | 133.21 | 133.21 | -1.09% | 1,304,296 |
| Jul 23, 2025 | 133.88 | 135.20 | 132.64 | 134.68 | 134.68 | 1.03% | 1,596,885 |
| Jul 22, 2025 | 122.35 | 133.48 | 122.35 | 133.31 | 133.31 | 7.60% | 3,074,079 |
| Jul 21, 2025 | 123.24 | 125.18 | 122.70 | 123.89 | 123.89 | 0.80% | 1,570,305 |
| Jul 18, 2025 | 124.11 | 124.50 | 121.74 | 122.91 | 122.91 | -0.50% | 1,460,565 |
| Jul 17, 2025 | 122.44 | 123.85 | 122.06 | 123.53 | 123.53 | 0.80% | 945,240 |
| Jul 16, 2025 | 121.92 | 122.60 | 120.38 | 122.55 | 122.55 | 0.26% | 784,575 |
| Jul 15, 2025 | 124.47 | 124.80 | 122.19 | 122.23 | 122.23 | -1.75% | 731,839 |
| Jul 14, 2025 | 124.84 | 125.24 | 123.16 | 124.41 | 124.41 | -0.10% | 1,106,850 |
| Jul 11, 2025 | 124.78 | 125.06 | 123.22 | 124.54 | 124.54 | -1.17% | 896,089 |
| Jul 10, 2025 | 124.78 | 127.17 | 124.38 | 126.02 | 126.02 | 0.61% | 1,428,065 |
| Jul 9, 2025 | 126.61 | 126.61 | 124.57 | 125.25 | 125.25 | -1.13% | 1,101,574 |
| Jul 8, 2025 | 125.26 | 126.86 | 124.40 | 126.68 | 126.68 | 0.92% | 998,788 |
| Jul 7, 2025 | 126.78 | 127.72 | 124.71 | 125.53 | 125.53 | -1.48% | 895,651 |
| Jul 3, 2025 | 127.30 | 127.96 | 126.50 | 127.41 | 127.41 | -0.05% | 495,193 |
| Jul 2, 2025 | 125.35 | 127.65 | 124.45 | 127.47 | 127.47 | 1.70% | 1,040,196 |
| Jul 1, 2025 | 121.07 | 126.47 | 120.63 | 125.34 | 125.34 | 3.32% | 1,688,018 |
| Jun 30, 2025 | 120.24 | 121.52 | 119.56 | 121.31 | 121.31 | 0.69% | 1,174,040 |
| Jun 27, 2025 | 119.66 | 120.63 | 119.26 | 120.48 | 120.48 | 1.19% | 1,000,769 |
| Jun 26, 2025 | 119.35 | 120.02 | 117.31 | 119.06 | 119.06 | -0.08% | 922,301 |
| Jun 25, 2025 | 121.22 | 121.22 | 118.76 | 119.15 | 119.15 | -1.69% | 681,151 |
| Jun 24, 2025 | 121.62 | 121.91 | 120.71 | 121.20 | 121.20 | -0.07% | 740,525 |
| Jun 23, 2025 | 119.73 | 121.42 | 119.10 | 121.29 | 121.29 | 1.27% | 1,123,135 |
| Jun 20, 2025 | 119.25 | 119.81 | 118.51 | 119.77 | 119.77 | 0.76% | 1,665,847 |
| Jun 18, 2025 | 119.73 | 120.02 | 118.67 | 118.87 | 118.87 | -0.39% | 987,450 |
| Jun 17, 2025 | 119.58 | 120.60 | 119.10 | 119.33 | 119.33 | -0.97% | 1,210,248 |
| Jun 16, 2025 | 120.54 | 120.71 | 119.86 | 120.50 | 120.50 | 0.69% | 1,351,825 |
| Jun 13, 2025 | 120.65 | 121.88 | 119.18 | 119.68 | 119.68 | -2.01% | 1,231,227 |
| Jun 12, 2025 | 122.30 | 122.65 | 120.66 | 122.13 | 122.13 | -0.95% | 1,501,446 |
| Jun 11, 2025 | 125.92 | 126.23 | 123.10 | 123.30 | 123.30 | -2.56% | 980,055 |
| Jun 10, 2025 | 125.48 | 127.22 | 124.77 | 126.54 | 126.54 | 1.03% | 1,063,260 |
| Jun 9, 2025 | 125.25 | 125.89 | 122.96 | 125.25 | 125.25 | -0.02% | 791,747 |
| Jun 6, 2025 | 125.77 | 126.29 | 125.01 | 125.27 | 125.27 | -0.71% | 664,087 |
| Jun 5, 2025 | 126.26 | 126.65 | 125.22 | 126.16 | 125.13 | -0.10% | 734,957 |
| Jun 4, 2025 | 127.64 | 127.99 | 126.21 | 126.28 | 125.25 | -1.15% | 691,311 |
| Jun 3, 2025 | 127.90 | 128.96 | 127.02 | 127.75 | 126.71 | -0.41% | 998,121 |