Skip to main content
Genuine Parts Company (GPC)
NYSE: GPC · Real-Time Price · USD
115.73
+1.11 (0.97%)
Dec 20, 2024, 4:00 PM EST - Market closed

Genuine Parts Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024114.36116.67113.48115.73115.730.97%2,459,290
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%1,280,300
Dec 16, 2024121.15121.38118.51118.58118.58-2.18%1,376,888
Dec 13, 2024121.66122.50120.28121.22121.22-0.46%936,500
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%924,000
Dec 2, 2024127.59128.54126.55127.53126.510.63%3,119,753
Nov 29, 2024126.52127.68126.33126.73125.71-0.11%554,500
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, 2024121.52122.77120.29122.69121.711.60%973,500
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, 2024124.46124.95122.38122.62121.64-0.99%1,077,400
Nov 14, 2024124.99126.35123.81123.85122.860.14%1,430,046
Nov 13, 2024122.39124.48122.10123.68122.690.80%1,438,700
Nov 12, 2024122.08123.16121.40122.70121.720.28%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%1,068,300
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%2,219,400
Oct 23, 2024114.01116.50113.15116.24115.312.77%2,768,429
Oct 22, 2024120.44122.54112.74113.11112.20-20.97%6,715,600
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%879,700
Oct 15, 2024139.46142.25139.46140.41139.280.70%1,153,900
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%807,700
Oct 8, 2024134.00134.30132.76133.67132.60-0.98%716,900
Oct 7, 2024136.03136.57134.80134.99133.91-1.25%619,800
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%618,200
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%846,500
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, 2024139.40141.10137.85138.09136.980.55%489,708
Sep 17, 2024137.97139.25137.17137.33136.23-0.01%529,930
Sep 16, 2024138.32139.42136.88137.35136.25-756,200
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%775,900
Sep 10, 2024136.84136.89134.72135.76134.67-0.62%726,627
Sep 9, 2024134.91136.84133.24136.61135.511.72%824,100
Sep 6, 2024136.31137.79134.05134.30133.22-2.21%932,300
Sep 5, 2024141.38141.89135.01137.34135.25-2.73%1,620,500
Sep 4, 2024143.34144.17139.35141.20139.05-1.39%742,100
Sep 3, 2024142.99144.44141.53143.19141.01-0.05%739,511
Aug 30, 2024142.77143.42141.54143.26141.080.69%821,937
Aug 29, 2024143.34143.57141.77142.28140.11-0.16%476,817
Aug 28, 2024142.85143.54141.89142.51140.34-0.14%755,741
Aug 27, 2024142.90143.17142.08142.71140.53-0.20%649,325
Aug 26, 2024143.25144.49141.83143.00140.820.56%798,227
Aug 23, 2024142.41143.57141.58142.21140.040.60%525,126
Aug 22, 2024142.98143.27140.82141.36139.20-1.60%498,000
Aug 21, 2024140.58143.97139.99143.66141.472.96%828,400
Aug 20, 2024138.52139.59138.22139.53137.400.61%582,737
Aug 19, 2024139.25139.54138.15138.68136.57-0.13%583,927
Aug 16, 2024138.85139.46138.28138.86136.740.22%624,101
Aug 15, 2024138.92139.95137.99138.56136.451.00%588,600
Aug 14, 2024137.06137.55136.64137.19135.100.25%451,700
Aug 13, 2024136.01137.21135.26136.85134.760.90%463,521
Aug 12, 2024137.28137.49135.31135.63133.56-1.13%856,800
Aug 9, 2024138.36138.49136.38137.18135.09-0.95%513,604
Aug 8, 2024137.68139.46137.25138.49136.380.92%744,200
Aug 7, 2024140.79141.92137.06137.23135.14-2.01%809,400
Aug 6, 2024138.35141.77138.16140.04137.901.22%804,827
Aug 5, 2024141.87141.87137.18138.35136.24-2.93%1,062,233
Aug 2, 2024143.37143.37140.60142.52140.35-0.67%1,062,200
Aug 1, 2024147.62149.22142.40143.48141.29-2.47%1,113,835