Genuine Parts Company (GPC)
NYSE: GPC · Real-Time Price · USD
135.67
-1.84 (-1.34%)
At close: Aug 31, 2026, 4:00 PM EDT
137.00
+1.33 (0.98%)
After-hours: Aug 31, 2026, 7:30 PM EDT
Genuine Parts Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 136.84 | 137.58 | 135.63 | 135.67 | 135.67 | -1.34% | 1,137,602 |
| Aug 28, 2026 | 137.34 | 137.54 | 135.39 | 137.51 | 137.51 | 0.59% | 718,256 |
| Aug 27, 2026 | 137.36 | 138.98 | 135.65 | 136.70 | 136.70 | -2.00% | 1,253,452 |
| Aug 26, 2026 | 138.44 | 139.89 | 136.58 | 139.49 | 139.49 | 1.12% | 1,645,201 |
| Aug 25, 2026 | 136.04 | 138.21 | 135.31 | 137.95 | 137.95 | 1.67% | 1,210,328 |
| Aug 24, 2026 | 134.08 | 135.76 | 133.93 | 135.69 | 135.69 | 1.29% | 664,027 |
| Aug 21, 2026 | 133.42 | 135.07 | 132.77 | 133.96 | 133.96 | 0.78% | 1,242,871 |
| Aug 20, 2026 | 131.55 | 133.07 | 129.40 | 132.92 | 132.92 | -1.20% | 1,669,859 |
| Aug 19, 2026 | 133.69 | 135.94 | 132.84 | 134.54 | 134.54 | 2.01% | 866,718 |
| Aug 18, 2026 | 133.78 | 134.63 | 131.85 | 131.89 | 131.89 | -0.48% | 938,309 |
| Aug 17, 2026 | 133.68 | 134.51 | 132.42 | 132.52 | 132.52 | -1.86% | 1,076,708 |
| Aug 14, 2026 | 134.82 | 135.88 | 134.00 | 135.03 | 135.03 | -0.24% | 682,875 |
| Aug 13, 2026 | 135.31 | 135.63 | 133.40 | 135.35 | 135.35 | 1.00% | 834,709 |
| Aug 12, 2026 | 133.87 | 135.14 | 131.72 | 134.01 | 134.01 | -0.80% | 1,024,962 |
| Aug 11, 2026 | 133.91 | 137.16 | 133.22 | 135.09 | 135.09 | 0.41% | 1,429,757 |
| Aug 10, 2026 | 133.56 | 134.77 | 131.96 | 134.54 | 134.54 | -0.80% | 1,553,928 |
| Aug 7, 2026 | 133.36 | 135.69 | 132.85 | 135.63 | 135.63 | 2.14% | 819,180 |
| Aug 6, 2026 | 131.44 | 133.10 | 131.15 | 132.79 | 132.79 | 1.12% | 1,143,529 |
| Aug 5, 2026 | 132.25 | 133.21 | 131.10 | 131.32 | 131.32 | -0.93% | 874,873 |
| Aug 4, 2026 | 127.69 | 132.86 | 127.34 | 132.55 | 132.55 | 3.14% | 1,291,397 |
| Aug 3, 2026 | 127.98 | 129.80 | 127.28 | 128.52 | 128.52 | 3.34% | 1,118,753 |
| Jul 31, 2026 | 123.33 | 125.77 | 123.33 | 124.37 | 124.37 | -0.37% | 1,208,804 |
| Jul 30, 2026 | 129.44 | 129.97 | 123.62 | 124.83 | 124.83 | -3.96% | 1,095,003 |
| Jul 29, 2026 | 128.77 | 131.15 | 127.16 | 129.98 | 129.98 | 0.21% | 1,498,482 |
| Jul 28, 2026 | 129.99 | 132.00 | 128.86 | 129.71 | 129.71 | 1.57% | 1,356,109 |
| Jul 27, 2026 | 125.00 | 128.79 | 124.25 | 127.70 | 127.70 | 2.81% | 1,538,587 |
| Jul 24, 2026 | 120.02 | 124.37 | 120.02 | 124.21 | 124.21 | 3.47% | 1,217,752 |
| Jul 23, 2026 | 121.13 | 121.46 | 118.37 | 120.05 | 120.05 | -0.27% | 1,419,620 |
| Jul 22, 2026 | 120.87 | 125.00 | 119.71 | 120.37 | 120.37 | 1.05% | 2,191,271 |
| Jul 21, 2026 | 114.99 | 120.70 | 109.50 | 119.12 | 119.12 | -2.68% | 4,032,018 |
| Jul 20, 2026 | 124.83 | 125.00 | 121.48 | 122.40 | 122.40 | -1.94% | 2,203,703 |
| Jul 17, 2026 | 125.09 | 127.78 | 123.78 | 124.82 | 124.82 | -0.67% | 1,633,630 |
| Jul 16, 2026 | 121.26 | 125.94 | 121.26 | 125.66 | 125.66 | 3.85% | 1,678,137 |
| Jul 15, 2026 | 122.60 | 122.60 | 120.67 | 121.00 | 121.00 | -0.95% | 2,422,970 |
| Jul 14, 2026 | 123.30 | 123.71 | 121.59 | 122.16 | 122.16 | -1.10% | 1,660,038 |
| Jul 13, 2026 | 126.73 | 127.74 | 123.46 | 123.52 | 123.52 | -1.67% | 1,417,621 |
| Jul 10, 2026 | 124.91 | 127.76 | 124.61 | 125.62 | 125.62 | 1.09% | 2,400,100 |
| Jul 9, 2026 | 125.14 | 126.85 | 123.92 | 124.27 | 124.27 | -0.37% | 1,912,314 |
| Jul 8, 2026 | 127.31 | 127.31 | 124.12 | 124.73 | 124.73 | -3.06% | 1,775,275 |
| Jul 7, 2026 | 129.51 | 131.58 | 128.42 | 128.67 | 128.67 | 0.01% | 2,111,925 |
| Jul 6, 2026 | 129.20 | 130.30 | 125.69 | 128.66 | 128.66 | -2.95% | 3,450,350 |
| Jul 2, 2026 | 119.41 | 135.44 | 116.76 | 132.57 | 132.57 | 12.92% | 5,053,926 |
| Jul 1, 2026 | 117.93 | 119.65 | 116.94 | 117.40 | 117.40 | -0.49% | 1,361,437 |
| Jun 30, 2026 | 117.15 | 118.34 | 116.07 | 117.98 | 117.98 | 0.68% | 1,205,475 |
| Jun 29, 2026 | 114.92 | 117.14 | 114.38 | 117.18 | 117.18 | 1.00% | 1,619,877 |
| Jun 26, 2026 | 112.67 | 116.62 | 112.67 | 116.02 | 116.02 | 2.68% | 2,816,921 |
| Jun 25, 2026 | 110.82 | 114.59 | 110.19 | 112.99 | 112.99 | 2.04% | 1,382,003 |
| Jun 24, 2026 | 107.54 | 110.97 | 107.46 | 110.73 | 110.73 | 4.00% | 1,229,655 |
| Jun 23, 2026 | 105.50 | 107.68 | 104.81 | 106.47 | 106.47 | 1.29% | 1,637,508 |
| Jun 22, 2026 | 106.68 | 107.89 | 105.02 | 105.11 | 105.11 | -3.30% | 2,061,142 |