Genuine Parts Company (GPC)
NYSE: GPC · Real-Time Price · USD
128.08
-2.80 (-2.14%)
Sep 18, 2026, 4:00 PM EDT - Market closed
Genuine Parts Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 130.21 | 130.44 | 127.58 | 128.08 | 128.08 | -2.14% | 2,804,653 |
| Sep 17, 2026 | 132.71 | 132.85 | 130.57 | 130.88 | 130.88 | 0.28% | 843,149 |
| Sep 16, 2026 | 130.53 | 132.66 | 129.39 | 130.52 | 130.52 | -0.37% | 889,924 |
| Sep 15, 2026 | 133.79 | 133.79 | 129.92 | 131.01 | 131.01 | -1.65% | 1,197,179 |
| Sep 14, 2026 | 132.96 | 134.23 | 131.58 | 133.21 | 133.21 | -0.35% | 932,893 |
| Sep 11, 2026 | 136.38 | 136.38 | 133.39 | 133.68 | 133.68 | -0.36% | 730,855 |
| Sep 10, 2026 | 134.41 | 135.36 | 133.05 | 134.16 | 134.16 | -0.80% | 943,205 |
| Sep 9, 2026 | 132.43 | 135.91 | 132.34 | 135.24 | 135.24 | 0.88% | 1,063,959 |
| Sep 8, 2026 | 135.69 | 135.85 | 133.26 | 134.06 | 134.06 | -2.91% | 863,604 |
| Sep 4, 2026 | 135.52 | 138.20 | 135.52 | 138.08 | 138.08 | 1.11% | 714,082 |
| Sep 3, 2026 | 137.63 | 138.81 | 134.38 | 137.62 | 136.56 | 0.34% | 947,493 |
| Sep 2, 2026 | 135.69 | 137.56 | 134.91 | 137.15 | 136.09 | 1.71% | 745,215 |
| Sep 1, 2026 | 135.25 | 136.17 | 134.28 | 134.84 | 133.80 | -0.61% | 932,418 |
| Aug 31, 2026 | 136.84 | 137.58 | 135.63 | 135.67 | 134.62 | -1.34% | 1,245,587 |
| Aug 28, 2026 | 137.34 | 137.54 | 135.39 | 137.51 | 136.45 | 0.59% | 733,720 |
| Aug 27, 2026 | 137.36 | 138.98 | 135.65 | 136.70 | 135.64 | -2.00% | 1,259,587 |
| Aug 26, 2026 | 138.44 | 139.89 | 136.58 | 139.49 | 138.41 | 1.12% | 1,661,275 |
| Aug 25, 2026 | 136.04 | 138.21 | 135.31 | 137.95 | 136.88 | 1.67% | 1,235,046 |
| Aug 24, 2026 | 134.08 | 135.76 | 133.93 | 135.69 | 134.64 | 1.29% | 774,987 |
| Aug 21, 2026 | 133.42 | 135.07 | 132.77 | 133.96 | 132.93 | 0.78% | 1,245,995 |
| Aug 20, 2026 | 131.55 | 133.07 | 129.40 | 132.92 | 131.89 | -1.20% | 1,761,406 |
| Aug 19, 2026 | 133.69 | 135.94 | 132.84 | 134.54 | 133.50 | 2.01% | 870,431 |
| Aug 18, 2026 | 133.78 | 134.63 | 131.85 | 131.89 | 130.87 | -0.48% | 941,519 |
| Aug 17, 2026 | 133.68 | 134.51 | 132.42 | 132.52 | 131.50 | -1.86% | 1,119,769 |
| Aug 14, 2026 | 134.82 | 135.88 | 134.00 | 135.03 | 133.99 | -0.24% | 688,207 |
| Aug 13, 2026 | 135.31 | 135.63 | 133.40 | 135.35 | 134.31 | 1.00% | 898,336 |
| Aug 12, 2026 | 133.87 | 135.14 | 131.72 | 134.01 | 132.98 | -0.80% | 1,083,754 |
| Aug 11, 2026 | 133.91 | 137.16 | 133.22 | 135.09 | 134.05 | 0.41% | 1,440,368 |
| Aug 10, 2026 | 133.56 | 134.77 | 131.96 | 134.54 | 133.50 | -0.80% | 1,597,493 |
| Aug 7, 2026 | 133.36 | 135.69 | 132.85 | 135.63 | 134.58 | 2.14% | 827,430 |
| Aug 6, 2026 | 131.44 | 133.10 | 131.15 | 132.79 | 131.76 | 1.12% | 1,172,336 |
| Aug 5, 2026 | 132.25 | 133.21 | 131.10 | 131.32 | 130.31 | -0.93% | 884,614 |
| Aug 4, 2026 | 127.69 | 132.86 | 127.34 | 132.55 | 131.53 | 3.14% | 1,303,767 |
| Aug 3, 2026 | 127.98 | 129.80 | 127.28 | 128.52 | 127.53 | 3.34% | 1,126,796 |
| Jul 31, 2026 | 123.33 | 125.77 | 123.33 | 124.37 | 123.41 | -0.37% | 1,219,497 |
| Jul 30, 2026 | 129.44 | 129.97 | 123.62 | 124.83 | 123.87 | -3.96% | 1,154,070 |
| Jul 29, 2026 | 128.77 | 131.15 | 127.16 | 129.98 | 128.98 | 0.21% | 1,505,321 |
| Jul 28, 2026 | 129.99 | 132.00 | 128.86 | 129.71 | 128.71 | 1.57% | 1,363,196 |
| Jul 27, 2026 | 125.00 | 128.79 | 124.25 | 127.70 | 126.71 | 2.81% | 1,546,258 |
| Jul 24, 2026 | 120.02 | 124.37 | 120.02 | 124.21 | 123.25 | 3.47% | 1,224,329 |
| Jul 23, 2026 | 121.13 | 121.46 | 118.37 | 120.05 | 119.12 | -0.27% | 1,522,280 |
| Jul 22, 2026 | 120.87 | 125.00 | 119.71 | 120.37 | 119.44 | 1.05% | 2,196,699 |
| Jul 21, 2026 | 114.99 | 120.70 | 109.50 | 119.12 | 118.20 | -2.68% | 4,150,255 |
| Jul 20, 2026 | 124.83 | 125.00 | 121.48 | 122.40 | 121.46 | -1.94% | 2,219,637 |
| Jul 17, 2026 | 125.09 | 127.78 | 123.78 | 124.82 | 123.86 | -0.67% | 1,644,104 |
| Jul 16, 2026 | 121.26 | 125.94 | 121.26 | 125.66 | 124.69 | 3.85% | 1,721,348 |
| Jul 15, 2026 | 122.60 | 122.60 | 120.67 | 121.00 | 120.07 | -0.95% | 2,489,544 |
| Jul 14, 2026 | 123.30 | 123.71 | 121.59 | 122.16 | 121.22 | -1.10% | 1,696,990 |
| Jul 13, 2026 | 126.73 | 127.74 | 123.46 | 123.52 | 122.57 | -1.67% | 1,430,387 |
| Jul 10, 2026 | 124.91 | 127.76 | 124.61 | 125.62 | 124.65 | 1.09% | 2,515,673 |