Genuine Parts Company (GPC)
NYSE: GPC · Real-Time Price · USD
116.14
+1.19 (1.04%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |