Genuine Parts (GPC)
117.86
0.84 (0.72%)
At close: Jan 15, 2025, 10:23 AM
GPC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 116.58 | 117.80 | 116.14 | 117.02 | 0.51 | 0.44% | 1,208,433 |
| Jan 13, 2025 | 115.95 | 117.43 | 115.17 | 116.51 | 0.60 | 0.52% | 1,301,500 |
| Jan 10, 2025 | 115.23 | 116.72 | 114.80 | 115.91 | -0.62 | -0.53% | 1,245,009 |
| Jan 8, 2025 | 116.01 | 116.73 | 114.89 | 116.53 | -0.08 | -0.07% | 941,106 |
| Jan 7, 2025 | 118.25 | 119.24 | 116.33 | 116.61 | -0.76 | -0.65% | 848,221 |
| Jan 6, 2025 | 117.14 | 119.20 | 116.87 | 117.37 | 0.51 | 0.44% | 1,076,893 |
| Jan 3, 2025 | 116.31 | 117.22 | 114.85 | 116.86 | 0.80 | 0.69% | 1,218,100 |
| Jan 2, 2025 | 117.36 | 118.84 | 115.87 | 116.06 | -0.70 | -0.60% | 1,041,400 |
| Dec 31, 2024 | 116.11 | 117.46 | 116.08 | 116.76 | 0.94 | 0.81% | 880,039 |
| Dec 30, 2024 | 116.19 | 117.01 | 115.34 | 115.82 | -1.14 | -0.97% | 1,295,300 |
| Dec 27, 2024 | 115.99 | 117.65 | 115.61 | 116.96 | 0.41 | 0.35% | 846,200 |
| Dec 26, 2024 | 116.33 | 117.66 | 116.23 | 116.55 | -0.74 | -0.63% | 884,935 |
| Dec 24, 2024 | 116.10 | 117.29 | 115.57 | 117.29 | 1.11 | 0.96% | 346,621 |
| Dec 23, 2024 | 114.85 | 117.50 | 114.37 | 116.18 | 0.45 | 0.39% | 1,134,100 |
| Dec 20, 2024 | 114.36 | 116.67 | 113.48 | 115.73 | 1.11 | 0.97% | 2,689,411 |
| Dec 19, 2024 | 115.64 | 117.20 | 114.54 | 114.62 | -0.97 | -0.84% | 1,589,268 |
| Dec 18, 2024 | 118.35 | 119.70 | 115.53 | 115.59 | -2.90 | -2.45% | 1,281,108 |
| Dec 17, 2024 | 117.97 | 119.65 | 117.44 | 118.49 | -0.09 | -0.08% | 1,280,300 |
| Dec 16, 2024 | 121.15 | 121.38 | 118.51 | 118.58 | -2.64 | -2.18% | 1,376,888 |
| Dec 13, 2024 | 121.66 | 122.50 | 120.28 | 121.22 | -0.56 | -0.46% | 936,500 |
| Dec 12, 2024 | 122.85 | 122.94 | 120.02 | 121.78 | -1.21 | -0.98% | 937,663 |
| Dec 11, 2024 | 125.48 | 125.48 | 122.82 | 122.99 | -2.41 | -1.92% | 1,473,954 |
| Dec 10, 2024 | 125.61 | 126.54 | 123.23 | 125.40 | -0.52 | -0.41% | 928,364 |
| Dec 9, 2024 | 124.20 | 127.58 | 124.10 | 125.92 | 2.50 | 2.03% | 1,291,155 |
| Dec 6, 2024 | 124.99 | 125.63 | 122.67 | 123.42 | -1.20 | -0.96% | 931,746 |
| Dec 5, 2024 | 125.87 | 126.16 | 123.86 | 124.62 | -1.27 | -1.01% | 1,144,255 |
| Dec 4, 2024 | 126.74 | 127.52 | 125.78 | 125.89 | -1.48 | -1.16% | 796,618 |
| Dec 3, 2024 | 127.25 | 127.92 | 126.11 | 127.37 | -0.16 | -0.13% | 924,000 |
| Dec 2, 2024 | 127.59 | 128.54 | 126.55 | 127.53 | 0.80 | 0.63% | 3,119,753 |
| Nov 29, 2024 | 126.52 | 127.68 | 126.33 | 126.73 | -0.14 | -0.11% | 554,500 |
| Nov 27, 2024 | 128.00 | 128.73 | 126.59 | 126.87 | -1.03 | -0.81% | 908,029 |
| Nov 26, 2024 | 128.65 | 129.03 | 127.34 | 127.90 | -1.57 | -1.21% | 917,520 |
| Nov 25, 2024 | 126.53 | 130.60 | 126.35 | 129.47 | 4.67 | 3.74% | 1,648,818 |
| Nov 22, 2024 | 123.30 | 125.06 | 123.00 | 124.80 | 2.11 | 1.72% | 953,331 |
| Nov 21, 2024 | 121.52 | 122.77 | 120.29 | 122.69 | 1.93 | 1.60% | 973,500 |
| Nov 20, 2024 | 121.67 | 121.67 | 119.75 | 120.76 | -0.50 | -0.41% | 1,043,354 |
| Nov 19, 2024 | 122.75 | 124.00 | 121.19 | 121.26 | -2.93 | -2.36% | 1,053,892 |
| Nov 18, 2024 | 123.11 | 125.00 | 122.85 | 124.19 | 1.57 | 1.28% | 905,822 |
| Nov 15, 2024 | 124.46 | 124.95 | 122.38 | 122.62 | -1.23 | -0.99% | 1,077,400 |
| Nov 14, 2024 | 124.99 | 126.35 | 123.81 | 123.85 | 0.17 | 0.14% | 1,430,046 |
| Nov 13, 2024 | 122.39 | 124.48 | 122.10 | 123.68 | 0.98 | 0.80% | 1,438,700 |
| Nov 12, 2024 | 122.08 | 123.16 | 121.40 | 122.70 | 0.34 | 0.28% | 1,535,273 |
| Nov 11, 2024 | 123.22 | 124.58 | 122.02 | 122.36 | -0.05 | -0.04% | 957,990 |
| Nov 8, 2024 | 122.78 | 123.33 | 122.16 | 122.41 | -0.63 | -0.51% | 1,220,592 |
| Nov 7, 2024 | 123.19 | 124.79 | 122.38 | 123.04 | -0.24 | -0.19% | 1,696,267 |
| Nov 6, 2024 | 120.00 | 123.55 | 119.09 | 123.28 | 6.68 | 5.73% | 2,574,383 |
| Nov 5, 2024 | 116.03 | 116.69 | 115.26 | 116.60 | 0.55 | 0.47% | 1,068,300 |
| Nov 4, 2024 | 114.01 | 116.80 | 113.98 | 116.05 | 2.44 | 2.15% | 1,216,440 |
| Nov 1, 2024 | 114.86 | 115.52 | 113.29 | 113.61 | -1.09 | -0.95% | 1,318,782 |
| Oct 31, 2024 | 116.00 | 116.97 | 114.08 | 114.70 | -1.57 | -1.35% | 2,763,124 |