Home

Genuine Parts (GPC)

140.39
+2.22 (1.61%)
NYSE · Last Trade: Oct 2nd, 9:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genuine Parts (GPC)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025138.44140.75137.98140.391,164,061140.39
10/01/2025138.64139.50137.61138.17801,418138.17
9/30/2025139.00139.82137.90138.601,033,115138.60
9/29/2025137.80139.38137.12139.221,220,386139.22
9/26/2025136.36138.32135.97137.69730,308137.69
9/25/2025138.01138.66135.97136.26941,618136.26
9/24/2025137.78139.68137.78138.61911,492138.61
9/23/2025137.89139.76137.73138.661,572,403138.66
9/22/2025140.99141.46137.43137.961,437,099137.96
9/19/2025138.49138.75136.67137.331,444,821137.33
9/18/2025138.45139.60137.57137.91952,412137.91
9/17/2025140.12142.11139.05139.231,693,571139.23
9/16/2025140.05140.74138.91139.631,884,926139.63
9/15/2025141.04141.04138.98139.041,454,539139.04
9/12/2025141.74142.50140.60141.28856,806141.28
9/11/2025139.79143.10138.74142.771,125,914142.77
9/10/2025138.28139.73138.01139.491,825,144139.49
9/09/2025139.33139.74137.57138.951,019,329138.95
9/08/2025139.06140.08137.74139.851,481,031139.85
9/05/2025140.45142.16138.06139.502,049,952139.50
9/04/2025142.75143.48137.24141.253,464,939140.22
9/03/2025136.12136.86135.23136.27711,236135.28
9/02/2025138.59139.18136.03136.031,022,310135.04
8/29/2025139.94140.49138.67139.33675,889138.31
8/28/2025140.00140.00138.41139.31755,746138.29
8/27/2025138.94140.02138.30139.851,924,206138.83
8/26/2025139.40140.66138.66138.75859,913137.74
8/25/2025138.86139.61138.27139.25791,824138.24
8/22/2025137.00140.81136.98139.50943,387138.48
8/21/2025136.14136.81135.14136.33642,865135.34
8/20/2025139.06139.62136.80136.99635,801135.99
8/19/2025137.77139.80137.54138.75680,923137.74
8/18/2025138.10138.10136.92137.141,250,559136.14
8/15/2025138.54138.90137.22137.801,285,450136.79
8/14/2025136.65137.87135.73137.77968,653136.76
8/13/2025135.04138.53134.65138.051,321,924137.04
8/12/2025133.90134.85133.32134.76847,053133.78
8/11/2025133.35134.03131.87133.40779,315132.43
8/08/2025134.03134.03132.91133.09627,261132.12
8/07/2025134.19134.66131.74133.97747,224132.99
8/06/2025132.98133.84132.29133.45958,268132.48
8/05/2025131.81133.02131.05132.571,277,653131.60
8/04/2025127.93131.56127.88131.261,242,216130.30
8/01/2025129.14130.05126.00128.301,655,856127.36
7/31/2025130.45131.99128.33128.882,190,634127.94
7/30/2025133.48133.77131.04132.031,975,104131.07
7/29/2025132.83133.59132.07133.461,353,658132.49
7/28/2025133.33133.75131.78133.071,192,805132.10
7/25/2025132.77133.79131.93133.70823,069132.72
7/24/2025134.52134.55132.92133.211,304,297132.24
7/23/2025133.88135.19132.64134.681,596,886133.70
7/22/2025122.35133.48122.35133.313,235,451132.34
7/21/2025123.24125.18122.69123.891,570,307122.99
7/18/2025124.11124.50121.74122.911,460,567122.01
7/17/2025122.44123.85122.06123.53945,240122.63
7/16/2025121.92122.60120.38122.55784,576121.66
7/15/2025124.47124.80122.19122.23731,821121.34
7/14/2025124.84125.24123.16124.411,106,851123.50
7/11/2025124.78125.06123.22124.54896,090123.63
7/10/2025124.78127.17124.38126.021,428,067125.10
7/09/2025126.61126.61124.57125.251,101,575124.34
7/08/2025125.26126.86124.40126.68998,783125.76
7/07/2025126.78127.72124.70125.53895,652124.61
7/03/2025127.30127.95126.50127.41495,194126.48