Genuine Parts Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	107.15	109.14	105.84	108.56	108.56	1.07%	2,195,917
Apr 8, 2026	106.62	107.72	105.84	107.41	107.41	3.44%	1,893,393
Apr 7, 2026	104.56	105.30	103.50	103.84	103.84	-1.25%	1,307,474
Apr 6, 2026	102.28	105.17	102.28	105.15	105.15	1.62%	1,610,133
Apr 2, 2026	105.35	106.17	102.93	103.47	103.47	-1.63%	1,935,968
Apr 1, 2026	105.75	105.95	104.56	105.18	105.18	-0.54%	2,871,226
Mar 31, 2026	105.92	106.05	103.84	105.75	105.75	1.34%	2,240,316
Mar 30, 2026	104.76	105.63	103.41	104.35	104.35	-0.64%	1,865,143
Mar 27, 2026	105.08	105.70	104.18	105.02	105.02	-0.25%	3,343,366
Mar 26, 2026	104.46	106.48	104.39	105.28	105.28	0.15%	1,821,402
Mar 25, 2026	103.98	105.68	103.49	105.12	105.12	2.05%	2,327,846
Mar 24, 2026	99.78	103.41	99.50	103.01	103.01	1.93%	2,154,857
Mar 23, 2026	98.52	102.72	97.46	101.06	101.06	4.86%	2,776,632
Mar 20, 2026	99.00	99.96	96.08	96.38	96.38	-2.73%	3,640,450
Mar 19, 2026	99.80	100.52	98.14	99.09	99.09	-1.62%	2,241,240
Mar 18, 2026	101.37	102.44	100.48	100.72	100.72	-2.04%	2,051,766
Mar 17, 2026	104.67	105.23	102.58	102.82	102.82	-1.14%	2,981,598
Mar 16, 2026	105.73	106.50	103.42	104.01	104.01	-1.64%	2,413,074
Mar 13, 2026	108.01	108.01	105.02	105.74	105.74	-1.19%	1,721,677
Mar 12, 2026	108.44	109.33	106.77	107.01	107.01	-2.01%	3,482,669
Mar 11, 2026	109.10	114.78	108.14	109.20	109.20	0.22%	3,379,837
Mar 10, 2026	111.63	111.80	108.89	108.96	108.96	-2.58%	1,812,133
Mar 9, 2026	113.92	114.56	110.77	111.84	111.84	-3.19%	1,584,653
Mar 6, 2026	114.98	115.79	113.18	115.52	115.52	-1.36%	1,099,501
Mar 5, 2026	115.35	117.13	115.35	117.11	116.05	1.27%	1,294,464
Mar 4, 2026	116.55	117.05	115.21	115.64	114.59	-0.67%	1,280,886
Mar 3, 2026	116.00	117.37	113.84	116.42	115.36	-1.80%	1,123,224
Mar 2, 2026	117.52	118.63	116.13	118.55	117.47	-0.60%	1,133,165
Feb 27, 2026	115.90	119.57	115.06	119.26	118.18	2.05%	1,468,221
Feb 26, 2026	117.24	118.00	115.44	116.86	115.80	-0.05%	1,336,468
Feb 25, 2026	118.17	119.24	115.87	116.92	115.86	-1.60%	2,098,640
Feb 24, 2026	118.19	121.01	117.84	118.82	117.74	2.29%	2,379,067
Feb 23, 2026	117.28	118.15	115.74	116.16	115.11	-1.61%	1,506,548
Feb 20, 2026	118.60	120.00	116.38	118.06	116.99	-1.10%	2,276,890
Feb 19, 2026	120.27	121.09	118.14	119.37	118.29	-1.27%	1,916,371
Feb 18, 2026	123.14	124.32	119.36	120.91	119.81	-3.84%	2,668,319
Feb 17, 2026	137.38	137.38	125.54	125.74	124.60	-14.56%	4,107,562
Feb 13, 2026	147.81	149.29	146.34	147.16	145.82	-0.30%	1,203,449
Feb 12, 2026	150.00	151.57	146.50	147.61	146.27	-1.11%	1,884,553
Feb 11, 2026	148.85	149.80	147.37	149.26	147.91	1.76%	1,005,373
Feb 10, 2026	147.90	148.12	146.29	146.68	145.35	0.45%	838,024
Feb 9, 2026	147.87	149.28	145.73	146.02	144.70	-1.68%	1,203,156
Feb 6, 2026	146.10	148.58	145.53	148.51	147.16	1.57%	883,495
Feb 5, 2026	146.87	147.50	144.83	146.21	144.88	-1.18%	1,435,065
Feb 4, 2026	144.27	148.30	143.78	147.95	146.61	3.58%	1,340,994
Feb 3, 2026	140.96	145.20	140.34	142.84	141.54	1.12%	1,279,548
Feb 2, 2026	139.21	141.28	137.44	141.26	139.98	1.63%	865,554
Jan 30, 2026	137.50	138.99	136.26	138.99	137.73	0.08%	2,047,353
Jan 29, 2026	140.98	141.56	137.72	138.88	137.62	-0.81%	986,299
Jan 28, 2026	139.55	140.88	138.19	140.02	138.75	0.46%	1,278,409