GPC Historical Prices | Genuine Parts Company Common St Stock

TSX

0.08% TSX Ventures 0.00%

Genuine Parts Company (GPC)

-NYSE

82.11 0.53(0.64%) 4:01PM EDT|After Hours : 82.11 0.00 (0.00%) 4:31PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 8, 2012	64.84	65.19	64.25	65.13	692,000	63.12
May 7, 2012	64.67	65.59	64.62	65.29	785,900	63.27
May 4, 2012	65.45	65.71	64.90	64.99	745,800	62.98
May 3, 2012	66.17	66.50	65.63	65.76	414,100	63.73
May 2, 2012	65.51	66.42	65.35	66.38	899,600	64.33
May 1, 2012	64.67	66.22	64.60	65.75	781,900	63.72
Apr 30, 2012	65.75	65.82	64.64	64.78	526,600	62.78
Apr 27, 2012	64.95	65.80	64.43	65.69	863,700	63.66
Apr 26, 2012	63.84	64.67	63.65	64.62	775,900	62.62
Apr 25, 2012	63.16	63.82	62.79	63.81	1,081,400	61.84
Apr 24, 2012	62.92	63.43	62.65	62.77	1,419,700	60.83
Apr 23, 2012	63.18	63.18	62.43	62.74	964,400	60.80
Apr 20, 2012	63.60	64.29	63.53	63.77	1,080,400	61.80
Apr 19, 2012	65.12	65.60	62.89	63.45	2,435,000	61.49
Apr 18, 2012	64.07	64.81	63.92	64.55	1,102,600	62.56
Apr 17, 2012	64.07	64.42	63.67	64.28	801,200	62.29
Apr 16, 2012	63.15	63.71	63.00	63.41	940,300	61.45
Apr 13, 2012	62.93	63.36	62.71	62.94	863,200	61.00
Apr 12, 2012	61.94	63.03	61.85	62.98	901,300	61.03
Apr 11, 2012	61.00	61.93	60.86	61.90	892,000	59.99
Apr 10, 2012	61.81	61.88	60.18	60.29	1,007,900	58.43
Apr 9, 2012	62.45	62.60	61.92	62.10	641,400	60.18
Apr 5, 2012	62.65	63.39	62.50	63.36	738,400	61.40
Apr 4, 2012	62.98	63.15	62.59	62.83	829,300	60.89
Apr 3, 2012	63.49	63.72	63.16	63.42	728,300	61.46
Apr 2, 2012	62.77	63.60	62.66	63.28	774,500	61.33
Mar 30, 2012	62.70	62.97	62.38	62.75	1,109,200	60.81
Mar 29, 2012	62.62	62.79	61.84	62.49	821,300	60.56
Mar 28, 2012	62.59	62.88	62.10	62.88	1,245,100	60.94
Mar 27, 2012	62.39	62.60	61.74	62.52	944,200	60.59
Mar 26, 2012	61.79	62.22	61.70	62.20	901,800	60.28
Mar 23, 2012	62.12	62.12	61.25	61.46	861,900	59.56
Mar 22, 2012	62.51	62.59	61.80	62.05	687,400	60.13
Mar 21, 2012	62.92	63.13	62.81	62.88	792,300	60.94
Mar 20, 2012	62.79	62.95	62.57	62.95	682,100	61.01
Mar 19, 2012	62.86	63.12	62.51	63.09	675,100	61.14
Mar 16, 2012	63.46	63.46	62.81	62.95	1,017,100	61.01
Mar 15, 2012	63.75	63.86	63.06	63.46	776,600	61.50
Mar 14, 2012	63.65	63.88	63.44	63.76	628,500	61.79
Mar 13, 2012	62.95	63.61	62.36	63.56	982,500	61.60
Mar 12, 2012	63.00	63.00	62.37	62.65	758,100	60.71
Mar 9, 2012	62.93	63.21	62.67	62.89	692,900	60.95
Mar 8, 2012	62.51	63.08	62.46	62.96	894,300	61.02
Mar 7, 2012	61.94	62.40	61.73	62.17	1,075,800	60.25
2012-03-07	0.495 Dividend
Mar 6, 2012	62.25	62.50	61.85	62.26	978,100	59.86
Mar 5, 2012	62.58	62.82	62.37	62.78	762,600	60.36
Mar 2, 2012	62.75	62.98	62.52	62.78	915,000	60.36
Mar 1, 2012	62.66	63.18	62.54	62.97	987,700	60.54
Feb 29, 2012	62.53	62.99	62.26	62.68	922,200	60.26
Feb 28, 2012	62.09	62.68	61.91	62.60	1,087,400	60.18
Feb 27, 2012	62.00	62.58	61.76	62.21	989,800	59.81
Feb 24, 2012	62.30	62.62	61.80	62.23	1,066,500	59.83
Feb 23, 2012	62.74	62.90	61.67	62.27	1,531,900	59.87
Feb 22, 2012	62.77	63.34	61.75	62.92	1,511,500	60.49
Feb 21, 2012	66.26	66.43	62.70	63.81	1,675,700	61.35
Feb 17, 2012	66.11	66.43	65.43	65.58	1,249,900	63.05
Feb 16, 2012	64.09	65.61	63.83	65.59	937,200	63.06
Feb 15, 2012	64.88	64.97	63.87	63.89	556,200	61.42
Feb 14, 2012	64.65	65.10	64.19	64.70	568,900	62.20
Feb 13, 2012	65.18	65.29	64.56	64.82	763,700	62.32
Feb 10, 2012	64.10	64.90	64.10	64.89	652,200	62.39
Feb 9, 2012	64.62	64.81	64.12	64.69	420,200	62.19
Feb 8, 2012	64.54	64.77	64.06	64.48	599,000	61.99
Feb 7, 2012	64.22	64.75	64.12	64.57	723,200	62.08
Feb 6, 2012	64.00	65.00	63.99	64.50	693,700	62.01
Feb 3, 2012	64.61	64.71	64.09	64.17	822,700	61.69
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On GPC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Genuine Parts Company (GPC)