Genuine Parts Company (GPC)
NYSE: GPC · Real-Time Price · USD
118.47
-2.08 (-1.73%)
At close: Mar 28, 2025, 4:00 PM
119.03
+0.56 (0.47%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 118.11 | 119.43 | 117.99 | 118.46 | 118.46 | 0.48% | 2,176,758 |
| Mar 25, 2025 | 120.62 | 120.96 | 117.55 | 117.89 | 117.89 | -2.30% | 1,830,740 |
| Mar 24, 2025 | 119.20 | 121.07 | 119.20 | 120.67 | 120.67 | 1.59% | 830,986 |
| Mar 21, 2025 | 119.69 | 120.54 | 117.70 | 118.78 | 118.78 | -1.62% | 3,064,763 |
| Mar 20, 2025 | 123.54 | 124.86 | 120.51 | 120.74 | 120.74 | -3.09% | 1,687,080 |
| Mar 19, 2025 | 123.75 | 125.01 | 123.43 | 124.59 | 124.59 | 0.50% | 1,333,776 |
| Mar 18, 2025 | 123.40 | 124.18 | 122.62 | 123.97 | 123.97 | 0.40% | 1,280,214 |
| Mar 17, 2025 | 121.87 | 123.87 | 121.87 | 123.48 | 123.48 | 1.21% | 1,471,220 |
| Mar 14, 2025 | 120.03 | 122.44 | 119.44 | 122.00 | 122.00 | 2.15% | 944,308 |
| Mar 13, 2025 | 121.36 | 122.61 | 119.12 | 119.43 | 119.43 | -1.57% | 1,430,692 |
| Mar 12, 2025 | 122.50 | 122.51 | 120.35 | 121.33 | 121.33 | -1.82% | 1,458,302 |
| Mar 11, 2025 | 128.08 | 128.08 | 123.57 | 123.58 | 123.58 | -4.22% | 2,433,568 |
| Mar 10, 2025 | 127.42 | 131.98 | 126.17 | 129.02 | 129.02 | 1.45% | 1,761,428 |
| Mar 7, 2025 | 124.57 | 127.82 | 123.88 | 127.17 | 127.17 | 0.98% | 1,428,411 |
| Mar 6, 2025 | 120.93 | 126.36 | 120.57 | 125.93 | 124.92 | 1.87% | 1,289,907 |
| Mar 5, 2025 | 122.80 | 124.60 | 122.42 | 123.62 | 122.63 | 0.61% | 1,528,449 |
| Mar 4, 2025 | 123.01 | 124.69 | 122.46 | 122.87 | 121.88 | -0.91% | 1,409,844 |
| Mar 3, 2025 | 125.75 | 126.76 | 123.61 | 124.00 | 123.00 | -0.70% | 1,813,520 |
| Feb 28, 2025 | 123.63 | 125.04 | 123.63 | 124.88 | 123.88 | 1.78% | 1,814,394 |
| Feb 27, 2025 | 121.86 | 123.30 | 121.51 | 122.69 | 121.70 | 0.48% | 1,182,620 |
| Feb 26, 2025 | 123.35 | 123.61 | 121.13 | 122.10 | 121.12 | -0.84% | 2,195,293 |
| Feb 25, 2025 | 122.69 | 124.27 | 122.42 | 123.13 | 122.14 | 0.78% | 1,229,436 |
| Feb 24, 2025 | 121.80 | 122.53 | 120.51 | 122.18 | 121.20 | 0.45% | 1,150,332 |
| Feb 21, 2025 | 123.51 | 123.51 | 121.61 | 121.63 | 120.65 | -1.33% | 1,466,231 |
| Feb 20, 2025 | 122.71 | 123.83 | 121.71 | 123.27 | 122.28 | 0.98% | 1,709,125 |
| Feb 19, 2025 | 120.34 | 122.56 | 119.50 | 122.07 | 121.09 | 0.35% | 1,754,687 |
| Feb 18, 2025 | 124.38 | 124.38 | 118.61 | 121.65 | 120.67 | -2.60% | 3,047,335 |
| Feb 14, 2025 | 125.38 | 126.69 | 124.13 | 124.90 | 123.90 | 0.18% | 1,974,003 |
| Feb 13, 2025 | 123.10 | 124.80 | 122.46 | 124.68 | 123.68 | 1.98% | 1,572,232 |
| Feb 12, 2025 | 120.10 | 122.30 | 120.10 | 122.26 | 121.28 | 0.46% | 1,229,324 |
| Feb 11, 2025 | 117.36 | 122.01 | 117.36 | 121.70 | 120.72 | 2.75% | 2,012,058 |
| Feb 10, 2025 | 118.57 | 119.07 | 117.57 | 118.44 | 117.49 | 0.59% | 1,462,269 |
| Feb 7, 2025 | 117.99 | 119.67 | 117.15 | 117.74 | 116.79 | -0.25% | 1,440,932 |
| Feb 6, 2025 | 119.09 | 120.20 | 117.16 | 118.04 | 117.09 | -0.25% | 1,973,128 |
| Feb 5, 2025 | 117.99 | 118.80 | 117.56 | 118.34 | 117.39 | 0.70% | 1,519,566 |
| Feb 4, 2025 | 115.34 | 118.24 | 115.34 | 117.52 | 116.58 | 1.38% | 1,308,253 |
| Feb 3, 2025 | 114.43 | 116.38 | 113.29 | 115.92 | 114.99 | -0.28% | 1,258,513 |
| Jan 31, 2025 | 117.43 | 118.23 | 115.78 | 116.25 | 115.32 | -1.62% | 2,336,551 |
| Jan 30, 2025 | 117.00 | 118.52 | 116.56 | 118.16 | 117.21 | 1.56% | 1,573,797 |
| Jan 29, 2025 | 117.13 | 117.61 | 115.83 | 116.34 | 115.41 | -0.83% | 1,755,925 |
| Jan 28, 2025 | 119.43 | 119.58 | 117.23 | 117.31 | 116.37 | -2.36% | 1,438,328 |
| Jan 27, 2025 | 117.96 | 120.28 | 117.96 | 120.14 | 119.18 | 2.48% | 1,705,155 |
| Jan 24, 2025 | 118.20 | 118.60 | 116.64 | 117.23 | 116.29 | -0.92% | 1,311,809 |
| Jan 23, 2025 | 118.51 | 118.88 | 117.08 | 118.32 | 117.37 | 0.56% | 1,223,612 |
| Jan 22, 2025 | 120.22 | 120.22 | 115.55 | 117.66 | 116.72 | -2.01% | 4,289,828 |
| Jan 21, 2025 | 118.52 | 120.40 | 118.06 | 120.07 | 119.11 | 1.31% | 1,451,185 |
| Jan 17, 2025 | 118.00 | 119.07 | 116.59 | 118.52 | 117.57 | -0.75% | 2,448,066 |
| Jan 16, 2025 | 119.12 | 119.98 | 117.60 | 119.42 | 118.46 | 1.74% | 1,625,919 |