Genuine Parts Company (GPC)
NYSE: GPC · Real-Time Price · USD
127.02
-1.15 (-0.90%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Genuine Parts Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 128.12 | 128.37 | 126.24 | 127.02 | 127.02 | -0.90% | 649,627 |
| Oct 8, 2026 | 124.99 | 128.34 | 123.85 | 128.17 | 128.17 | 2.20% | 1,077,801 |
| Oct 7, 2026 | 126.18 | 126.42 | 124.24 | 125.41 | 125.41 | -1.55% | 898,358 |
| Oct 6, 2026 | 126.95 | 128.91 | 126.92 | 127.38 | 127.38 | 0.90% | 727,530 |
| Oct 5, 2026 | 127.13 | 127.48 | 124.95 | 126.24 | 126.24 | -0.79% | 707,937 |
| Oct 2, 2026 | 126.32 | 127.88 | 125.48 | 127.24 | 127.24 | 1.69% | 772,821 |
| Oct 1, 2026 | 124.99 | 126.59 | 123.93 | 125.12 | 125.12 | -0.49% | 981,196 |
| Sep 30, 2026 | 127.88 | 128.12 | 125.57 | 125.74 | 125.74 | -0.95% | 830,454 |
| Sep 29, 2026 | 127.55 | 128.78 | 126.62 | 126.95 | 126.95 | -0.92% | 552,308 |
| Sep 28, 2026 | 128.13 | 129.82 | 127.54 | 128.13 | 128.13 | -1.14% | 741,379 |
| Sep 25, 2026 | 129.30 | 131.09 | 128.34 | 129.61 | 129.61 | 0.27% | 537,824 |
| Sep 24, 2026 | 129.18 | 130.32 | 128.09 | 129.26 | 129.26 | 0.39% | 671,653 |
| Sep 23, 2026 | 128.84 | 130.41 | 127.47 | 128.76 | 128.76 | -0.64% | 688,506 |
| Sep 22, 2026 | 128.92 | 131.45 | 127.84 | 129.59 | 129.59 | 2.48% | 812,786 |
| Sep 21, 2026 | 128.86 | 130.00 | 126.24 | 126.45 | 126.45 | -1.27% | 1,020,221 |
| 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 |