Genuine Parts (GPC)
NYSE: GPC
· Real-Time Price · USD
137.79
-0.26 (-0.19%)
At close: Aug 14, 2025, 3:59 PM
139.95
1.57%
Pre-market: Aug 15, 2025, 05:45 AM EDT
GPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 136.65 | 137.87 | 135.73 | 137.77 | 137.77 | -0.20% | 968,241 |
| Aug 13, 2025 | 135.04 | 138.53 | 134.65 | 138.05 | 138.05 | 2.44% | 1,321,923 |
| Aug 12, 2025 | 133.90 | 134.85 | 133.32 | 134.76 | 134.76 | 1.02% | 847,052 |
| Aug 11, 2025 | 133.35 | 134.03 | 131.87 | 133.40 | 133.40 | 0.23% | 779,314 |
| Aug 8, 2025 | 134.03 | 134.03 | 132.91 | 133.09 | 133.09 | -0.66% | 627,300 |
| Aug 7, 2025 | 134.19 | 134.66 | 131.74 | 133.97 | 133.97 | 0.39% | 747,224 |
| Aug 6, 2025 | 132.98 | 133.84 | 132.29 | 133.45 | 133.45 | 0.66% | 958,012 |
| Aug 5, 2025 | 131.81 | 133.02 | 131.05 | 132.57 | 132.57 | 1.00% | 1,277,700 |
| Aug 4, 2025 | 127.93 | 131.56 | 127.88 | 131.26 | 131.26 | 2.31% | 1,241,856 |
| Aug 1, 2025 | 129.14 | 130.05 | 126.00 | 128.30 | 128.30 | -0.45% | 1,655,900 |
| Jul 31, 2025 | 130.45 | 131.99 | 128.33 | 128.88 | 128.88 | -2.39% | 2,190,674 |
| Jul 30, 2025 | 133.48 | 133.77 | 131.04 | 132.03 | 132.03 | -1.07% | 1,975,103 |
| Jul 29, 2025 | 132.83 | 133.59 | 132.07 | 133.46 | 133.46 | 0.29% | 1,353,700 |
| Jul 28, 2025 | 133.33 | 133.75 | 131.78 | 133.07 | 133.07 | -0.47% | 1,192,803 |
| Jul 25, 2025 | 132.77 | 133.79 | 131.93 | 133.70 | 133.70 | 0.37% | 823,100 |
| Jul 24, 2025 | 134.52 | 134.55 | 132.92 | 133.21 | 133.21 | -1.09% | 1,304,300 |
| Jul 23, 2025 | 133.88 | 135.20 | 132.64 | 134.68 | 134.68 | 1.03% | 1,596,900 |
| Jul 22, 2025 | 122.35 | 133.48 | 122.35 | 133.31 | 133.31 | 7.60% | 3,074,079 |
| Jul 21, 2025 | 123.24 | 125.18 | 122.70 | 123.89 | 123.89 | 0.80% | 1,570,305 |
| Jul 18, 2025 | 124.11 | 124.50 | 121.74 | 122.91 | 122.91 | -0.50% | 1,460,600 |