Genuine Parts Company (GPC)
NYSE: GPC · Real-Time Price · USD
125.27
-0.89 (-0.71%)
At close: Jun 6, 2025, 4:00 PM
125.27
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:35 PM EDT
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 125.77 | 126.29 | 125.01 | 125.27 | - | -0.71% | 663,587 |
| Jun 5, 2025 | 126.26 | 126.65 | 125.22 | 126.16 | 126.16 | -0.10% | 734,957 |
| Jun 4, 2025 | 127.64 | 127.99 | 126.21 | 126.28 | 126.28 | -1.15% | 691,311 |
| Jun 3, 2025 | 127.90 | 128.96 | 127.02 | 127.75 | 127.75 | -0.41% | 998,121 |
| Jun 2, 2025 | 125.84 | 128.31 | 124.79 | 128.27 | 128.27 | 1.38% | 1,131,740 |
| May 30, 2025 | 126.08 | 127.32 | 124.78 | 126.52 | 126.52 | 0.12% | 2,359,443 |
| May 29, 2025 | 126.03 | 126.71 | 124.76 | 126.37 | 126.37 | 0.34% | 1,154,036 |
| May 28, 2025 | 127.64 | 128.39 | 125.81 | 125.94 | 125.94 | -1.05% | 834,853 |
| May 27, 2025 | 127.53 | 127.70 | 125.94 | 127.27 | 127.27 | 0.84% | 1,146,077 |
| May 23, 2025 | 124.94 | 126.71 | 124.57 | 126.21 | 126.21 | -0.54% | 978,633 |
| May 22, 2025 | 124.77 | 127.54 | 124.77 | 126.89 | 126.89 | 1.44% | 924,436 |
| May 21, 2025 | 126.92 | 127.52 | 124.98 | 125.09 | 125.09 | -2.29% | 1,294,990 |
| May 20, 2025 | 128.91 | 129.26 | 127.91 | 128.02 | 128.02 | -0.83% | 1,062,025 |
| May 19, 2025 | 127.00 | 129.37 | 127.00 | 129.09 | 129.09 | 0.33% | 1,132,118 |
| May 16, 2025 | 127.63 | 129.60 | 127.47 | 128.67 | 128.67 | 0.93% | 2,063,023 |
| May 15, 2025 | 124.35 | 127.60 | 124.13 | 127.48 | 127.48 | 2.61% | 1,693,684 |
| May 14, 2025 | 120.46 | 124.78 | 119.51 | 124.24 | 124.24 | 2.51% | 3,003,523 |
| May 13, 2025 | 122.48 | 122.65 | 121.15 | 121.20 | 121.20 | -0.65% | 1,017,527 |
| May 12, 2025 | 120.16 | 122.63 | 119.83 | 121.99 | 121.99 | 3.89% | 1,219,407 |
| May 9, 2025 | 117.65 | 118.30 | 116.76 | 117.42 | 117.42 | -0.14% | 769,737 |
| May 8, 2025 | 116.67 | 118.69 | 116.37 | 117.58 | 117.58 | 1.40% | 1,002,934 |
| May 7, 2025 | 117.01 | 117.77 | 115.68 | 115.96 | 115.96 | -0.91% | 1,087,524 |
| May 6, 2025 | 117.61 | 118.49 | 116.99 | 117.02 | 117.02 | -1.42% | 978,281 |
| May 5, 2025 | 119.85 | 120.18 | 118.07 | 118.70 | 118.70 | -1.32% | 968,726 |
| May 2, 2025 | 118.49 | 120.52 | 118.14 | 120.29 | 120.29 | 2.81% | 1,135,803 |
| May 1, 2025 | 117.06 | 118.26 | 116.15 | 117.00 | 117.00 | -0.47% | 844,108 |
| Apr 30, 2025 | 117.68 | 118.09 | 115.47 | 117.55 | 117.55 | -0.60% | 1,265,479 |
| Apr 29, 2025 | 116.37 | 118.52 | 116.28 | 118.26 | 118.26 | 0.63% | 1,142,664 |
| Apr 28, 2025 | 117.01 | 118.61 | 115.99 | 117.52 | 117.52 | 0.75% | 1,717,869 |
| Apr 25, 2025 | 116.62 | 117.18 | 115.42 | 116.64 | 116.64 | -0.38% | 1,171,410 |
| Apr 24, 2025 | 115.66 | 117.19 | 113.81 | 117.09 | 117.09 | 0.82% | 1,141,388 |
| Apr 23, 2025 | 115.19 | 118.83 | 115.05 | 116.14 | 116.14 | 1.04% | 1,846,126 |
| Apr 22, 2025 | 116.07 | 118.56 | 112.47 | 114.95 | 114.95 | 2.80% | 2,671,847 |
| Apr 21, 2025 | 113.30 | 113.70 | 110.65 | 111.82 | 111.82 | -2.00% | 2,080,093 |
| Apr 17, 2025 | 112.72 | 114.44 | 112.41 | 114.10 | 114.10 | 1.72% | 1,632,739 |
| Apr 16, 2025 | 114.34 | 114.69 | 111.55 | 112.17 | 112.17 | -1.87% | 1,005,911 |
| Apr 15, 2025 | 116.22 | 117.23 | 114.28 | 114.31 | 114.31 | -1.65% | 1,076,459 |
| Apr 14, 2025 | 116.44 | 116.92 | 115.23 | 116.23 | 116.23 | 0.85% | 1,177,911 |
| Apr 11, 2025 | 113.69 | 115.35 | 111.44 | 115.25 | 115.25 | 1.73% | 1,263,932 |
| Apr 10, 2025 | 112.60 | 113.91 | 108.99 | 113.29 | 113.29 | -0.61% | 1,979,521 |
| Apr 9, 2025 | 104.76 | 114.78 | 104.01 | 113.98 | 113.98 | 8.00% | 2,578,632 |
| Apr 8, 2025 | 113.04 | 114.19 | 104.62 | 105.54 | 105.54 | -4.35% | 2,526,691 |
| Apr 7, 2025 | 113.77 | 114.80 | 108.86 | 110.34 | 110.34 | -5.54% | 2,877,703 |
| Apr 4, 2025 | 119.10 | 119.92 | 116.38 | 116.81 | 116.81 | -1.58% | 1,751,477 |
| Apr 3, 2025 | 118.62 | 120.03 | 117.25 | 118.68 | 118.68 | -1.16% | 1,545,279 |
| Apr 2, 2025 | 117.72 | 120.53 | 117.35 | 120.07 | 120.07 | 1.37% | 1,078,798 |
| Apr 1, 2025 | 116.00 | 118.75 | 115.85 | 118.45 | 118.45 | -0.58% | 1,540,061 |
| Mar 31, 2025 | 118.16 | 119.86 | 117.75 | 119.14 | 119.14 | 0.57% | 1,109,945 |
| Mar 28, 2025 | 120.07 | 120.71 | 117.98 | 118.47 | 118.47 | -1.73% | 1,016,012 |
| Mar 27, 2025 | 118.50 | 121.64 | 117.66 | 120.55 | 120.55 | 1.76% | 2,353,748 |