Canada markets closed

Genuine Parts Company (GPC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
159.93-1.14 (-0.71%)
At close: 04:00PM EDT
160.60 +0.67 (+0.42%)
After hours: 06:48PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024160.62162.14159.82159.93159.931,003,700
Apr 25, 2024161.11161.60158.95161.07161.071,452,100
Apr 24, 2024163.07163.73161.22161.80161.801,161,700
Apr 23, 2024162.61163.86160.92163.38163.381,113,200
Apr 22, 2024162.81163.54160.95163.09163.091,447,200
Apr 19, 2024161.00162.93160.26162.39162.393,396,400
Apr 18, 2024155.88164.45155.88160.23160.233,914,700
Apr 17, 2024145.31145.85143.71144.07144.071,763,200
Apr 16, 2024144.67145.88144.30144.55144.551,100,400
Apr 15, 2024147.53147.81144.30144.75144.751,177,600
Apr 12, 2024144.87145.99144.48145.38145.38924,800
Apr 11, 2024148.57149.12145.61146.11146.11884,000
Apr 10, 2024148.92149.57147.84148.28148.28738,500
Apr 09, 2024150.56151.43148.96150.49150.49610,200
Apr 08, 2024150.32151.35150.23150.41150.41582,300
Apr 05, 2024149.23150.58148.97149.99149.99613,200
Apr 04, 2024154.06154.06148.79148.85148.85806,500
Apr 03, 2024153.42154.35152.81153.12153.12703,000
Apr 02, 2024154.45155.48153.23153.79153.79847,200
Apr 01, 2024154.84155.62153.42154.28154.28733,400
Mar 28, 2024155.48155.91154.54154.93154.93954,300
Mar 27, 2024153.21155.26152.95155.19155.19754,900
Mar 26, 2024153.56153.78152.06152.53152.53946,000
Mar 25, 2024155.88156.04153.46153.61153.61844,700
Mar 22, 2024157.45157.77155.74155.88155.88588,400
Mar 21, 2024155.63157.70155.34157.38157.38624,100
Mar 20, 2024155.54155.82154.19155.31155.31895,000
Mar 19, 2024153.77155.27153.54155.07155.07804,400
Mar 18, 2024154.01154.94153.25153.47153.47988,600
Mar 15, 2024151.06154.79151.06153.66153.661,693,600
Mar 14, 2024153.50153.67151.47151.87151.87829,200
Mar 13, 2024154.48154.91153.42153.49153.491,200,200
Mar 12, 2024152.90154.40152.18154.01154.01870,500
Mar 11, 2024151.15152.58150.86152.45152.451,280,000
Mar 08, 2024150.64151.36150.06150.96150.961,021,300
Mar 07, 2024150.84152.62150.47150.82150.821,080,800
Mar 06, 2024150.70151.39149.49149.83149.83776,000
Mar 05, 2024149.93151.09149.14149.94149.941,079,500
Mar 04, 2024149.30150.59149.21149.97149.97820,700
Mar 01, 2024148.84149.49147.79149.21149.211,141,000
Feb 29, 2024151.40151.74148.62149.26149.262,080,700
Feb 29, 20241 Dividend
Feb 28, 2024151.05152.64150.92151.75150.751,154,700
Feb 27, 2024149.58150.84148.85150.57149.58820,800
Feb 26, 2024148.83149.57148.25148.42147.441,051,700
Feb 23, 2024146.28148.10146.10147.88146.911,332,300
Feb 22, 2024144.67146.69144.09146.12145.161,125,100
Feb 21, 2024144.63145.98143.30144.46143.511,426,900
Feb 20, 2024142.11145.00141.22144.28143.331,146,800
Feb 16, 2024143.09144.50142.64142.93141.991,161,500
Feb 15, 2024135.00143.90135.00143.71142.762,619,900
Feb 14, 2024143.04144.16142.32144.04143.091,481,600
Feb 13, 2024143.01143.60141.77142.41141.471,218,400
Feb 12, 2024143.54145.88143.44145.14144.181,113,400
Feb 09, 2024142.35143.21141.43143.18142.24867,100
Feb 08, 2024141.31142.36141.20142.31141.371,255,300
Feb 07, 2024141.74142.93141.24142.78141.84962,800
Feb 06, 2024139.19141.38138.91141.32140.39846,100
Feb 05, 2024141.08142.06139.39140.14139.22880,400
Feb 02, 2024142.35143.62140.95142.38141.44945,800
Feb 01, 2024140.34142.69139.37142.67141.73804,600
Jan 31, 2024143.88144.22139.70140.23139.311,154,500
Jan 30, 2024142.55143.44141.60143.25142.31719,800
Jan 29, 2024142.90143.68141.71142.74141.80710,600
Jan 26, 2024143.37143.37142.45142.63141.69648,600
Jan 25, 2024142.52143.01141.61142.52141.58640,800
Jan 24, 2024143.53143.57141.22141.67140.74701,400
Jan 23, 2024144.38144.93142.22143.02142.08910,300
Jan 22, 2024142.05144.07141.94143.57142.62977,200
Jan 19, 2024139.85143.32139.27142.09141.151,268,100
Jan 18, 2024137.78139.87137.34139.45138.53760,900
Jan 17, 2024139.11140.11137.04137.98137.07734,200
Jan 16, 2024138.47139.83138.24139.80138.88988,000
Jan 12, 2024139.33140.29138.35138.80137.89699,500
Jan 11, 2024137.73138.61136.50138.43137.52904,500
Jan 10, 2024137.54138.47137.12137.67136.76787,400
Jan 09, 2024137.51138.82136.31137.20136.30912,900
Jan 08, 2024136.90138.47136.01138.46137.55866,000
Jan 05, 2024135.34137.72135.20136.62135.72818,500
Jan 04, 2024135.20136.97135.00136.16135.26984,400
Jan 03, 2024137.60138.82135.85136.15135.251,145,500
Jan 02, 2024138.20140.73137.76138.09137.18790,600
Dec 29, 2023138.11138.86137.64138.50137.59705,800
Dec 28, 2023138.57138.70137.51138.39137.48603,000
Dec 27, 2023138.76139.58138.09138.77137.86520,000
Dec 26, 2023138.99139.48137.98138.62137.71484,400
Dec 22, 2023138.43139.92138.03138.98138.06452,100
Dec 21, 2023138.26138.76137.06138.47137.56759,400
Dec 20, 2023138.38139.63136.79136.85135.95793,200
Dec 19, 2023139.94140.48138.40138.95138.03906,200
Dec 18, 2023138.65139.83137.86139.61138.69853,900
Dec 15, 2023138.96140.04137.30138.39137.482,661,800
Dec 14, 2023139.00141.57138.49139.87138.951,258,900
Dec 13, 2023136.17137.92135.06137.61136.701,008,400
Dec 12, 2023135.44135.65134.56135.63134.74711,700
Dec 11, 2023134.49135.97134.20135.60134.711,055,000
Dec 08, 2023134.80135.48132.80132.98132.101,188,300
Dec 07, 2023135.94136.27134.28134.28133.401,018,700
Dec 06, 2023134.99137.25134.50136.50135.601,058,100
Dec 05, 2023136.77136.77133.81134.03133.151,325,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...