Skip to main content
logo
Genuine Parts Company (GPC)
NYSE: GPC · Real-Time Price · USD
134.54
-1.09 (-0.80%)
Aug 10, 2026, 4:00 PM EDT - Market closed

Genuine Parts Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 2026133.56134.77131.96134.54134.54-0.80%1,553,928
Aug 7, 2026133.36135.69132.85135.63135.632.14%819,180
Aug 6, 2026131.44133.10131.15132.79132.791.12%1,143,529
Aug 5, 2026132.25133.21131.10131.32131.32-0.93%874,873
Aug 4, 2026127.69132.86127.34132.55132.553.14%1,291,397
Aug 3, 2026127.98129.80127.28128.52128.523.34%1,118,753
Jul 31, 2026123.33125.77123.33124.37124.37-0.37%1,208,804
Jul 30, 2026129.44129.97123.62124.83124.83-3.96%1,095,003
Jul 29, 2026128.77131.15127.16129.98129.980.21%1,498,482
Jul 28, 2026129.99132.00128.86129.71129.711.57%1,356,109
Jul 27, 2026125.00128.79124.25127.70127.702.81%1,538,587
Jul 24, 2026120.02124.37120.02124.21124.213.47%1,217,752
Jul 23, 2026121.13121.46118.37120.05120.05-0.27%1,419,620
Jul 22, 2026120.87125.00119.71120.37120.371.05%2,191,271
Jul 21, 2026114.99120.70109.50119.12119.12-2.68%4,032,018
Jul 20, 2026124.83125.00121.48122.40122.40-1.94%2,203,703
Jul 17, 2026125.09127.78123.78124.82124.82-0.67%1,633,630
Jul 16, 2026121.26125.94121.26125.66125.663.85%1,678,137
Jul 15, 2026122.60122.60120.67121.00121.00-0.95%2,422,970
Jul 14, 2026123.30123.71121.59122.16122.16-1.10%1,660,038
Jul 13, 2026126.73127.74123.46123.52123.52-1.67%1,417,621
Jul 10, 2026124.91127.76124.61125.62125.621.09%2,400,100
Jul 9, 2026125.14126.85123.92124.27124.27-0.37%1,912,314
Jul 8, 2026127.31127.31124.12124.73124.73-3.06%1,775,275
Jul 7, 2026129.51131.58128.42128.67128.670.01%2,111,925
Jul 6, 2026129.20130.30125.69128.66128.66-2.95%3,450,350
Jul 2, 2026119.41135.44116.76132.57132.5712.92%5,053,926
Jul 1, 2026117.93119.65116.94117.40117.40-0.49%1,361,437
Jun 30, 2026117.15118.34116.07117.98117.980.68%1,205,475
Jun 29, 2026114.92117.14114.38117.18117.181.00%1,619,877
Jun 26, 2026112.67116.62112.67116.02116.022.68%2,816,921
Jun 25, 2026110.82114.59110.19112.99112.992.04%1,382,003
Jun 24, 2026107.54110.97107.46110.73110.734.00%1,229,655
Jun 23, 2026105.50107.68104.81106.47106.471.29%1,637,508
Jun 22, 2026106.68107.89105.02105.11105.11-3.30%2,061,142
Jun 18, 2026107.12111.31107.12108.70108.702.43%3,583,416
Jun 17, 2026106.64109.57105.47106.12106.12-1.07%3,079,883
Jun 16, 2026106.48108.06105.66107.27107.272.51%2,004,408
Jun 15, 2026104.50105.78104.48104.64104.640.86%2,236,446
Jun 12, 2026103.22103.83101.43103.75103.751.46%1,510,496
Jun 11, 202699.02102.4398.81102.26102.263.89%1,923,844
Jun 10, 202699.55100.0397.4798.4398.43-0.99%1,047,376
Jun 9, 202697.52100.2397.2299.4199.412.41%1,089,412
Jun 8, 202696.8898.6696.0797.0797.07-1.10%1,367,695
Jun 5, 202697.6698.9896.9598.1598.150.60%1,383,407
Jun 4, 202699.75100.2597.1798.6397.570.36%1,467,559
Jun 3, 202698.6899.7698.0198.2897.22-1.08%1,330,167
Jun 2, 202698.1599.4397.4999.3598.282.15%1,338,686
Jun 1, 202697.5198.6196.4597.2696.21-1.46%1,867,505
May 29, 202698.9499.4797.8998.7097.64-0.56%2,427,180