Genuine Parts Company (GPC)
NYSE: GPC · Real-Time Price · USD
119.06
-0.09 (-0.08%)
Jun 26, 2025, 4:00 PM - Market closed

Genuine Parts Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2025119.35120.02117.31119.06119.06-0.08%922,301
Jun 25, 2025121.22121.22118.76119.15119.15-1.69%681,151
Jun 24, 2025121.62121.91120.71121.20121.20-0.07%740,525
Jun 23, 2025119.73121.42119.10121.29121.291.27%1,123,135
Jun 20, 2025119.25119.81118.51119.77119.770.76%1,665,847
Jun 18, 2025119.73120.02118.67118.87118.87-0.39%987,450
Jun 17, 2025119.58120.60119.10119.33119.33-0.97%1,210,248
Jun 16, 2025120.54120.71119.86120.50120.500.69%1,351,825
Jun 13, 2025120.65121.88119.18119.68119.68-2.01%1,231,227
Jun 12, 2025122.30122.65120.66122.13122.13-0.95%1,501,446
Jun 11, 2025125.92126.23123.10123.30123.30-2.56%980,055
Jun 10, 2025125.48127.22124.77126.54126.541.03%1,063,260
Jun 9, 2025125.25125.89122.96125.25125.25-0.02%791,747
Jun 6, 2025125.77126.29125.01125.27125.27-0.71%664,087
Jun 5, 2025126.26126.65125.22126.16125.13-0.10%734,957
Jun 4, 2025127.64127.99126.21126.28125.25-1.15%691,311
Jun 3, 2025127.90128.96127.02127.75126.71-0.41%998,121
Jun 2, 2025125.84128.31124.79128.27127.221.38%1,131,740
May 30, 2025126.08127.32124.78126.52125.490.12%2,359,443
May 29, 2025126.03126.71124.76126.37125.340.34%1,154,036
May 28, 2025127.64128.39125.81125.94124.91-1.05%834,853
May 27, 2025127.53127.70125.94127.27126.230.84%1,146,077
May 23, 2025124.94126.71124.57126.21125.18-0.54%978,633
May 22, 2025124.77127.54124.77126.89125.861.44%924,436
May 21, 2025126.92127.52124.98125.09124.07-2.29%1,294,990
May 20, 2025128.91129.26127.91128.02126.98-0.83%1,062,025
May 19, 2025127.00129.37127.00129.09128.040.33%1,132,118
May 16, 2025127.63129.60127.47128.67127.620.93%2,063,023
May 15, 2025124.35127.60124.13127.48126.442.61%1,693,684
May 14, 2025120.46124.78119.51124.24123.232.51%3,003,523
May 13, 2025122.48122.65121.15121.20120.21-0.65%1,017,527
May 12, 2025120.16122.63119.83121.99121.003.89%1,219,407
May 9, 2025117.65118.30116.76117.42116.46-0.14%769,737
May 8, 2025116.67118.69116.37117.58116.621.40%1,002,934
May 7, 2025117.01117.77115.68115.96115.01-0.91%1,087,524
May 6, 2025117.61118.49116.99117.02116.07-1.42%978,281
May 5, 2025119.85120.18118.07118.70117.73-1.32%968,726
May 2, 2025118.49120.52118.14120.29119.312.81%1,135,803
May 1, 2025117.06118.26116.15117.00116.05-0.47%844,108
Apr 30, 2025117.68118.09115.47117.55116.59-0.60%1,265,479
Apr 29, 2025116.37118.52116.28118.26117.300.63%1,142,664
Apr 28, 2025117.01118.61115.99117.52116.560.75%1,717,869
Apr 25, 2025116.62117.18115.42116.64115.69-0.38%1,171,410
Apr 24, 2025115.66117.19113.81117.09116.140.82%1,141,388
Apr 23, 2025115.19118.83115.05116.14115.191.04%1,846,126
Apr 22, 2025116.07118.56112.47114.95114.012.80%2,671,847
Apr 21, 2025113.30113.70110.65111.82110.91-2.00%2,080,093
Apr 17, 2025112.72114.44112.41114.10113.171.72%1,632,739
Apr 16, 2025114.34114.69111.55112.17111.26-1.87%1,005,911
Apr 15, 2025116.22117.23114.28114.31113.38-1.65%1,076,459