Skip to main content
logo
Genuine Parts Company (GPC)
NYSE: GPC · Real-Time Price · USD
96.62
-2.47 (-2.49%)
Mar 20, 2026, 2:57 PM EDT - Market open

Genuine Parts Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202699.0099.9696.7796.70--2.41%1,009,988
Mar 19, 202699.80100.5298.1499.0999.09-1.62%2,241,240
Mar 18, 2026101.37102.44100.48100.72100.72-2.04%2,051,766
Mar 17, 2026104.67105.23102.58102.82102.82-1.14%2,981,598
Mar 16, 2026105.73106.50103.42104.01104.01-1.64%2,413,074
Mar 13, 2026108.01108.01105.02105.74105.74-1.19%1,721,677
Mar 12, 2026108.44109.33106.77107.01107.01-2.01%3,482,669
Mar 11, 2026109.10114.78108.14109.20109.200.22%3,379,837
Mar 10, 2026111.63111.80108.89108.96108.96-2.58%1,812,133
Mar 9, 2026113.92114.56110.77111.84111.84-3.19%1,584,653
Mar 6, 2026114.98115.79113.18115.52115.52-1.36%1,099,501
Mar 5, 2026115.35117.13115.35117.11116.051.27%1,294,464
Mar 4, 2026116.55117.05115.21115.64114.59-0.67%1,280,886
Mar 3, 2026116.00117.37113.84116.42115.36-1.80%1,123,224
Mar 2, 2026117.52118.63116.13118.55117.47-0.60%1,133,165
Feb 27, 2026115.90119.57115.06119.26118.182.05%1,468,221
Feb 26, 2026117.24118.00115.44116.86115.80-0.05%1,336,468
Feb 25, 2026118.17119.24115.87116.92115.86-1.60%2,098,640
Feb 24, 2026118.19121.01117.84118.82117.742.29%2,379,067
Feb 23, 2026117.28118.15115.74116.16115.11-1.61%1,506,548
Feb 20, 2026118.60120.00116.38118.06116.99-1.10%2,276,890
Feb 19, 2026120.27121.09118.14119.37118.29-1.27%1,916,371
Feb 18, 2026123.14124.32119.36120.91119.81-3.84%2,668,319
Feb 17, 2026137.38137.38125.54125.74124.60-14.56%4,107,562
Feb 13, 2026147.81149.29146.34147.16145.82-0.30%1,203,449
Feb 12, 2026150.00151.57146.50147.61146.27-1.11%1,884,553
Feb 11, 2026148.85149.80147.37149.26147.911.76%1,005,373
Feb 10, 2026147.90148.12146.29146.68145.350.45%838,024
Feb 9, 2026147.87149.28145.73146.02144.70-1.68%1,203,156
Feb 6, 2026146.10148.58145.53148.51147.161.57%883,495
Feb 5, 2026146.87147.50144.83146.21144.88-1.18%1,435,065
Feb 4, 2026144.27148.30143.78147.95146.613.58%1,340,994
Feb 3, 2026140.96145.20140.34142.84141.541.12%1,279,548
Feb 2, 2026139.21141.28137.44141.26139.981.63%865,554
Jan 30, 2026137.50138.99136.26138.99137.730.08%2,047,353
Jan 29, 2026140.98141.56137.72138.88137.62-0.81%986,299
Jan 28, 2026139.55140.88138.19140.02138.750.46%1,278,409
Jan 27, 2026139.42139.73137.21139.38138.120.14%1,376,378
Jan 26, 2026138.30140.10137.20139.18137.921.13%929,699
Jan 23, 2026137.30138.10136.61137.63136.380.58%824,022
Jan 22, 2026136.96138.00136.03136.84135.600.44%801,964
Jan 21, 2026132.57136.30132.09136.24135.003.24%867,129
Jan 20, 2026134.38135.44130.96131.97130.77-3.63%1,096,880
Jan 16, 2026135.36137.12134.99136.94135.700.57%961,758
Jan 15, 2026133.32136.40132.96136.16134.921.76%1,775,828
Jan 14, 2026132.09134.17131.92133.80132.591.39%889,113
Jan 13, 2026129.10132.00128.95131.97130.772.14%869,366
Jan 12, 2026127.93129.66127.34129.21128.040.68%1,264,093
Jan 9, 2026127.47128.50125.95128.34127.181.27%1,518,584
Jan 8, 2026121.56127.32121.40126.73125.583.40%1,236,778