Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genuine Parts (NY: GPC )

140.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 141.80 142.62 140.93 141.43 1,016,520 +1.10(+0.78%)
Sep 28, 2023 139.53 140.50 138.68 140.33 1,040,190 +0.93(+0.67%)
Sep 27, 2023 140.81 141.05 138.77 139.40 1,097,035 -0.68(-0.48%)
Sep 26, 2023 143.24 143.62 139.93 140.07 867,928 -3.91(-2.71%)
Sep 25, 2023 143.11 144.69 143.75 143.98 748,204 +0.63(+0.44%)
Sep 22, 2023 142.50 144.29 142.39 143.36 581,695 +0.70(+0.49%)
Sep 21, 2023 145.53 145.59 142.63 142.66 796,848 -3.55(-2.43%)
Sep 20, 2023 146.09 147.57 145.26 146.21 812,920 +0.70(+0.48%)
Sep 19, 2023 144.46 145.87 143.45 145.50 813,696 +0.46(+0.32%)
Sep 18, 2023 145.66 146.57 144.89 145.04 493,559 -0.75(-0.51%)
Sep 15, 2023 147.22 147.22 145.68 145.78 952,105 -1.34(-0.91%)
Sep 14, 2023 146.13 147.21 145.69 147.13 578,098 +1.70(+1.17%)
Sep 13, 2023 144.72 146.10 144.54 145.43 698,866 +1.16(+0.81%)
Sep 12, 2023 145.57 145.59 143.60 144.27 911,247 -1.40(-0.96%)
Sep 11, 2023 147.31 147.61 145.36 145.67 712,653 -1.25(-0.85%)
Sep 08, 2023 147.73 148.16 146.53 146.92 708,535 -1.00(-0.68%)
Sep 07, 2023 147.52 148.09 146.37 147.92 1,078,679 +0.18(+0.12%)
Sep 06, 2023 147.72 148.55 146.99 147.74 847,014 -0.54(-0.37%)
Sep 05, 2023 150.40 150.40 147.84 148.29 917,260 -2.67(-1.77%)
Sep 01, 2023 150.68 150.98 149.64 150.96 591,040 +1.31(+0.88%)
Aug 31, 2023 151.69 151.99 149.58 149.64 1,023,704 -1.95(-1.28%)
Aug 30, 2023 150.61 153.24 150.42 151.59 531,253 +0.71(+0.47%)
Aug 29, 2023 149.43 150.94 148.51 150.88 801,783 +1.50(+1.00%)
Aug 28, 2023 148.87 150.41 148.55 149.38 564,389 +0.41(+0.27%)
Aug 25, 2023 149.30 150.15 148.37 148.97 684,392 +0.49(+0.33%)
Aug 24, 2023 149.82 150.59 148.40 148.48 559,636 -1.77(-1.18%)
Aug 23, 2023 148.91 150.43 148.91 150.25 647,238 +1.21(+0.81%)
Aug 22, 2023 149.55 150.12 148.69 149.05 556,877 -0.74(-0.49%)
Aug 21, 2023 150.57 151.08 148.78 149.79 798,085 -0.96(-0.64%)
Aug 18, 2023 149.18 151.90 149.18 150.75 663,822 +0.55(+0.36%)
Aug 17, 2023 152.44 153.39 150.17 150.21 580,789 -2.08(-1.37%)
Aug 16, 2023 151.52 153.46 151.37 152.29 922,662 +1.63(+1.08%)
Aug 15, 2023 152.72 152.81 150.53 150.66 885,799 -2.30(-1.50%)
Aug 14, 2023 153.12 153.69 151.73 152.96 1,096,478 -0.83(-0.54%)
Aug 11, 2023 152.38 154.38 152.09 153.79 715,540 +1.77(+1.17%)
Aug 10, 2023 151.49 153.82 151.20 152.02 978,656 -0.33(-0.22%)
Aug 09, 2023 151.42 152.80 150.93 152.35 1,246,203 +1.11(+0.73%)
Aug 08, 2023 151.15 151.81 148.86 151.24 1,098,316 -1.07(-0.70%)
Aug 07, 2023 152.25 153.01 151.79 152.31 763,707 +0.94(+0.62%)
Aug 04, 2023 152.19 153.31 151.28 151.37 678,887 -0.19(-0.12%)
Aug 03, 2023 151.15 152.36 150.07 151.55 956,792 +0.33(+0.22%)
Aug 02, 2023 152.20 152.82 150.90 151.22 822,883 -1.38(-0.91%)
Aug 01, 2023 151.81 152.89 151.17 152.60 971,137 +1.02(+0.67%)
Jul 31, 2023 152.77 153.03 150.62 151.58 1,750,469 -0.59(-0.39%)
Jul 28, 2023 152.70 153.25 151.44 152.17 688,102 +0.51(+0.33%)
Jul 27, 2023 153.82 154.04 151.19 151.67 1,165,787 -2.10(-1.37%)
Jul 26, 2023 153.12 154.35 153.02 153.77 666,124 +0.14(+0.09%)
Jul 25, 2023 152.87 154.04 151.41 153.63 710,803 +0.27(+0.18%)
Jul 24, 2023 152.70 153.71 151.83 153.36 928,996 +1.21(+0.79%)
Jul 21, 2023 150.88 153.72 149.78 152.15 1,525,991 +1.11(+0.73%)
Jul 20, 2023 156.34 156.99 150.57 151.04 2,322,523 -12.56(-7.68%)
Jul 19, 2023 163.32 164.35 162.37 163.60 1,024,825 +0.78(+0.48%)
Jul 18, 2023 162.68 164.03 162.00 162.82 929,700 +0.58(+0.36%)
Jul 17, 2023 161.09 162.86 160.90 162.24 721,919 +0.71(+0.44%)
Jul 14, 2023 160.19 161.84 159.65 161.53 1,192,695 +1.14(+0.71%)
Jul 13, 2023 164.16 164.54 160.35 160.39 1,027,175 -4.85(-2.93%)
Jul 12, 2023 165.47 166.03 164.07 165.24 776,113 +0.98(+0.60%)
Jul 11, 2023 163.03 165.28 162.56 164.25 692,117 +1.81(+1.11%)
Jul 10, 2023 161.02 164.16 160.86 162.44 727,868 +1.42(+0.88%)
Jul 07, 2023 160.30 161.32 160.06 161.02 951,256 +0.34(+0.21%)
Jul 06, 2023 161.70 162.46 159.47 160.68 917,183 -1.85(-1.14%)
Jul 05, 2023 163.38 163.49 161.91 162.53 818,100 -0.99(-0.61%)
Jul 03, 2023 164.03 164.61 162.69 163.52 648,819 -1.21(-0.73%)
Jun 30, 2023 162.72 165.14 161.59 164.73 846,120 +3.09(+1.91%)
Jun 29, 2023 160.66 162.28 160.10 161.64 558,778 +0.90(+0.56%)
Jun 28, 2023 160.72 161.46 159.43 160.75 797,926 +0.19(+0.12%)
Jun 27, 2023 158.96 161.39 158.71 160.56 950,720 +2.24(+1.41%)
Jun 26, 2023 155.81 159.04 155.81 158.32 914,945 +2.90(+1.87%)
Jun 23, 2023 156.93 156.93 154.36 155.42 1,369,054 -1.77(-1.13%)
Jun 22, 2023 157.32 158.13 156.10 157.20 608,489 +0.02(+0.01%)
Jun 21, 2023 154.46 157.92 154.31 157.18 816,474 +1.83(+1.18%)
Jun 20, 2023 156.76 156.93 154.04 155.35 938,024 -1.83(-1.16%)
Jun 16, 2023 159.11 159.29 156.55 157.18 1,419,732 -0.18(-0.11%)
Jun 15, 2023 155.61 157.74 155.15 157.35 816,048 -9.74(-5.83%)
May 08, 2023 167.91 168.30 165.88 167.09 1,080,027 -1.08(-0.64%)
May 05, 2023 166.47 168.88 166.28 168.18 848,655 +2.34(+1.41%)
May 04, 2023 166.50 167.41 164.36 165.84 1,819,891 -0.65(-0.39%)
May 03, 2023 166.98 167.64 166.12 166.49 1,453,535 +0.99(+0.60%)
May 02, 2023 165.44 166.10 162.50 165.50 1,818,390 +0.04(+0.02%)
May 01, 2023 163.30 166.28 163.30 165.46 996,366 +2.53(+1.55%)
Apr 28, 2023 162.22 163.13 161.56 162.93 791,786 +0.68(+0.42%)
Apr 27, 2023 158.30 162.29 158.23 162.25 1,015,607 +4.06(+2.56%)
Apr 26, 2023 158.76 159.77 157.84 158.20 685,659 -1.66(-1.04%)
Apr 25, 2023 161.52 161.86 159.62 159.86 726,392 -1.99(-1.23%)
Apr 24, 2023 161.16 161.97 160.74 161.86 674,661 +0.66(+0.41%)
Apr 21, 2023 164.58 164.59 160.93 161.20 965,122 -2.03(-1.25%)
Apr 20, 2023 160.62 164.59 160.50 163.23 1,339,266 +2.05(+1.27%)
Apr 19, 2023 161.24 161.24 160.04 161.18 1,072,710 +0.03(+0.02%)
Apr 18, 2023 161.32 162.54 160.70 161.15 932,163 +0.16(+0.10%)
Apr 17, 2023 160.09 162.33 159.44 160.99 1,252,118 +1.19(+0.75%)
Apr 14, 2023 159.29 161.53 159.29 159.80 1,071,672 +0.81(+0.51%)
Apr 13, 2023 160.91 160.91 157.28 158.98 940,983 -2.31(-1.43%)
Apr 12, 2023 160.12 162.53 159.81 161.30 754,316 +1.21(+0.76%)
Apr 11, 2023 159.85 161.58 159.75 160.09 698,112 +0.57(+0.36%)
Apr 10, 2023 157.03 159.68 156.94 159.51 742,908 +2.42(+1.54%)
Apr 06, 2023 156.75 157.57 155.59 157.09 888,183 +0.12(+0.07%)
Apr 05, 2023 159.38 159.38 156.61 156.98 769,591 -2.59(-1.63%)
Apr 04, 2023 162.88 163.25 158.54 159.57 745,481 -3.33(-2.04%)
Apr 03, 2023 161.84 163.74 161.84 162.90 864,881 +0.94(+0.58%)
Mar 31, 2023 159.75 162.09 159.75 161.97 825,473 +2.85(+1.79%)
Mar 30, 2023 159.85 160.46 158.62 159.12 1,054,752 +1.77(+1.13%)
Mar 29, 2023 156.57 157.35 154.65 157.35 1,071,773 +1.16(+0.74%)
Mar 28, 2023 154.22 156.74 154.16 156.19 1,020,238 +2.24(+1.45%)
Mar 27, 2023 153.27 154.66 152.09 153.95 1,226,508 +2.08(+1.37%)
Mar 24, 2023 151.09 152.72 149.86 151.87 1,673,362 +2.51(+1.68%)
Mar 23, 2023 157.42 158.16 148.07 149.36 1,993,318 -8.07(-5.13%)
Mar 22, 2023 160.40 160.96 157.40 157.43 1,303,314 -3.19(-1.98%)
Mar 21, 2023 160.96 161.73 159.45 160.62 1,237,028 +1.13(+0.71%)
Mar 20, 2023 157.75 160.49 157.56 159.49 1,277,572 +2.59(+1.65%)
Mar 17, 2023 158.62 159.08 155.32 156.89 6,856,043 -2.51(-1.57%)
Mar 16, 2023 157.06 159.57 156.10 159.40 1,543,081 +1.48(+0.94%)
Mar 15, 2023 157.25 158.18 154.77 157.92 1,507,337 -0.65(-0.41%)
Mar 14, 2023 158.84 159.72 156.76 158.57 1,794,256 +1.26(+0.80%)
Mar 13, 2023 156.06 159.42 155.50 157.31 1,515,170 -0.47(-0.30%)
Mar 10, 2023 160.09 160.98 157.38 157.78 1,061,965 -2.14(-1.34%)
Mar 09, 2023 163.42 164.06 159.58 159.92 834,767 -3.41(-2.09%)
Mar 08, 2023 164.95 165.36 162.71 163.33 869,316 -1.46(-0.89%)
Mar 07, 2023 168.46 168.60 164.58 164.79 867,532 -3.27(-1.95%)
Mar 06, 2023 166.31 168.40 166.08 168.06 1,420,774 +1.75(+1.05%)
Mar 03, 2023 166.11 166.79 164.81 166.31 1,322,409 +0.84(+0.51%)
Mar 02, 2023 163.00 165.63 161.52 165.47 2,693,894 +1.52(+0.93%)
Mar 01, 2023 168.56 169.04 163.24 163.95 1,845,955 -6.30(-3.70%)
Feb 28, 2023 171.82 172.85 169.67 170.25 1,763,907 -1.43(-0.83%)
Feb 27, 2023 173.90 174.60 171.11 171.68 1,335,439 -0.46(-0.27%)
Feb 24, 2023 172.19 173.56 170.04 172.14 1,159,615 -0.91(-0.52%)
Feb 23, 2023 168.49 174.00 168.49 173.05 1,534,128 +5.63(+3.36%)
Feb 22, 2023 169.01 169.70 167.09 167.41 1,026,658 -0.41(-0.25%)
Feb 21, 2023 171.44 171.79 167.83 167.83 1,184,192 -5.58(-3.22%)
Feb 17, 2023 172.54 173.98 171.85 173.41 882,981 +0.95(+0.55%)
Feb 16, 2023 172.20 173.72 171.41 172.46 864,277 -0.51(-0.29%)
Feb 15, 2023 170.28 173.12 170.21 172.97 968,319 +2.95(+1.74%)
Feb 14, 2023 169.05 170.99 168.36 170.01 947,770 +0.79(+0.47%)
Feb 13, 2023 166.56 170.76 166.24 169.22 1,195,402 +2.65(+1.59%)
Feb 10, 2023 162.79 166.88 162.62 166.58 976,875 +3.65(+2.24%)
Feb 09, 2023 163.99 165.12 162.32 162.93 898,272 -0.20(-0.12%)
Feb 08, 2023 161.72 164.12 160.94 163.13 1,012,894 +0.47(+0.29%)
Feb 07, 2023 162.37 163.17 160.17 162.66 667,437 -0.20(-0.12%)
Feb 06, 2023 161.80 163.30 160.88 162.86 1,571,178 +0.86(+0.53%)
Feb 03, 2023 164.17 164.52 161.98 162.00 880,828 -2.37(-1.44%)
Feb 02, 2023 162.25 164.54 161.39 164.37 1,223,996 +2.10(+1.29%)
Feb 01, 2023 160.93 162.88 159.54 162.27 891,050 +0.72(+0.45%)
Jan 31, 2023 160.91 161.56 159.70 161.55 975,207 +1.16(+0.73%)
Jan 30, 2023 159.69 161.49 159.65 160.39 687,668 +0.65(+0.40%)
Jan 27, 2023 161.86 161.86 158.98 159.74 865,168 -1.97(-1.22%)
Jan 26, 2023 160.76 161.91 160.16 161.72 750,899 +1.46(+0.91%)
Jan 25, 2023 158.50 160.41 157.81 160.25 678,552 +0.99(+0.62%)
Jan 24, 2023 157.01 160.52 156.00 159.26 847,699 +2.64(+1.68%)
Jan 23, 2023 156.61 157.81 155.28 156.62 798,555 +0.92(+0.59%)
Jan 20, 2023 155.77 156.00 154.00 155.70 1,399,999 +0.36(+0.23%)
Jan 19, 2023 159.60 159.60 155.25 155.34 1,064,138 -4.65(-2.91%)
Jan 18, 2023 162.72 163.65 159.69 159.99 867,092 -2.25(-1.39%)
Jan 17, 2023 163.81 164.29 161.79 162.25 828,955 -0.98(-0.60%)
Jan 13, 2023 161.94 163.75 161.82 163.23 1,116,729 +0.59(+0.36%)
Jan 12, 2023 163.01 163.33 161.31 162.64 1,079,144 -0.20(-0.12%)
Jan 11, 2023 163.79 164.81 162.73 162.84 1,194,746 -0.57(-0.35%)
Jan 10, 2023 164.18 164.60 161.81 163.41 953,368 -0.63(-0.39%)
Jan 09, 2023 164.87 166.57 163.87 164.04 908,068 -0.41(-0.25%)
Jan 06, 2023 163.70 164.94 162.74 164.46 1,082,805 +2.19(+1.35%)
Jan 05, 2023 165.17 165.29 161.15 162.27 1,034,377 -3.24(-1.96%)
Jan 04, 2023 163.37 165.91 163.19 165.52 1,177,518 +2.05(+1.25%)
Jan 03, 2023 166.71 166.71 162.70 163.47 1,999,103 -3.56(-2.13%)
Dec 30, 2022 168.27 168.27 165.66 167.03 707,224 -1.66(-0.99%)
Dec 29, 2022 169.14 169.89 168.40 168.69 472,322 +0.05(+0.03%)
Dec 28, 2022 170.67 171.70 168.57 168.65 444,614 -2.02(-1.18%)
Dec 27, 2022 170.68 171.59 170.01 170.67 566,522 +0.69(+0.41%)
Dec 23, 2022 168.45 170.00 167.57 169.97 400,164 +1.52(+0.90%)
Dec 22, 2022 170.13 170.28 166.97 168.45 639,507 -2.86(-1.67%)
Dec 21, 2022 170.00 171.91 169.33 171.31 513,475 +2.24(+1.33%)
Dec 20, 2022 169.53 170.32 168.65 169.07 739,771 -0.23(-0.14%)
Dec 19, 2022 170.52 171.19 168.35 169.30 628,307 -0.91(-0.53%)
Dec 16, 2022 170.43 171.43 168.12 170.21 1,728,147 -1.88(-1.09%)
Dec 15, 2022 171.28 172.44 170.33 172.08 928,514 -0.31(-0.18%)
Dec 14, 2022 171.74 174.20 170.92 172.39 884,313 +0.99(+0.58%)
Dec 13, 2022 177.90 177.90 170.53 171.40 1,452,494 -3.82(-2.18%)
Dec 12, 2022 171.77 175.22 170.67 175.22 1,160,237 -0.23(-0.13%)
Dec 09, 2022 177.66 178.80 175.15 175.45 945,710 -3.24(-1.82%)
Dec 08, 2022 176.87 179.34 176.67 178.70 1,009,553 +2.67(+1.52%)
Dec 07, 2022 175.59 177.84 175.13 176.03 831,046 +0.19(+0.11%)
Dec 06, 2022 177.97 179.53 174.12 175.84 988,808 -2.18(-1.22%)
Dec 05, 2022 178.72 178.75 176.36 178.01 1,018,874 -2.27(-1.26%)
Dec 02, 2022 177.26 180.71 176.00 180.28 898,036 +2.29(+1.29%)
Dec 01, 2022 176.28 178.47 175.66 177.99 874,529 +2.37(+1.35%)
Nov 30, 2022 172.47 175.62 171.13 175.62 1,753,380 +2.66(+1.54%)
Nov 29, 2022 175.25 176.00 172.64 172.96 1,265,384 -2.57(-1.46%)
Nov 28, 2022 177.27 177.69 175.34 175.53 864,351 -2.75(-1.54%)
Nov 25, 2022 176.76 178.28 176.23 178.28 422,115 +2.09(+1.19%)
Nov 23, 2022 176.22 177.22 175.98 176.19 600,774 -0.07(-0.04%)
Nov 22, 2022 175.84 177.10 174.96 176.25 754,020 +1.63(+0.93%)
Nov 21, 2022 173.23 176.01 172.62 174.62 648,318 +1.54(+0.89%)
Nov 18, 2022 173.68 174.24 171.49 173.08 820,481 +1.23(+0.71%)
Nov 17, 2022 171.19 171.95 169.12 171.86 923,098 -0.48(-0.28%)
Nov 16, 2022 170.82 175.16 169.71 172.34 978,563 -1.47(-0.84%)
Nov 15, 2022 173.65 174.43 170.99 173.80 960,441 +1.59(+0.92%)
Nov 14, 2022 170.29 174.50 169.95 172.21 923,466 +1.73(+1.02%)
Nov 11, 2022 174.89 175.76 169.78 170.48 1,214,285 -4.06(-2.33%)
Nov 10, 2022 175.03 175.31 172.74 174.54 1,140,637 +3.66(+2.14%)
Nov 09, 2022 172.50 173.72 170.31 170.88 1,020,896 -2.10(-1.21%)
Nov 08, 2022 173.05 174.57 171.21 172.98 723,219 +0.53(+0.31%)
Nov 07, 2022 170.86 172.59 170.37 172.45 710,420 +1.74(+1.02%)
Nov 04, 2022 171.51 172.18 168.63 170.71 625,968 +1.10(+0.65%)
Nov 03, 2022 166.51 170.32 165.99 169.60 837,425 +1.90(+1.13%)
Nov 02, 2022 171.19 167.71 167.71 1,150,330 -4.00(-2.33%)
Nov 01, 2022 170.92 172.40 169.04 171.71 858,596 +1.33(+0.78%)
Oct 31, 2022 170.46 172.24 169.46 170.38 1,922,463 -0.96(-0.56%)
Oct 28, 2022 168.11 172.08 168.01 171.34 902,115 +3.72(+2.22%)
Oct 27, 2022 165.25 167.83 165.25 167.62 1,089,158 +3.54(+2.16%)
Oct 26, 2022 165.15 165.59 162.19 164.08 1,038,858 -0.35(-0.22%)
Oct 25, 2022 162.79 164.78 161.06 164.43 1,509,141 +1.05(+0.64%)
Oct 24, 2022 156.70 163.44 156.70 163.38 1,390,093 +7.86(+5.05%)
Oct 21, 2022 152.07 155.53 150.99 155.52 1,042,463 +4.29(+2.84%)
Oct 20, 2022 154.95 154.95 148.19 151.23 1,418,534 -1.05(-0.69%)
Oct 19, 2022 153.25 154.12 151.22 152.29 906,463 -1.59(-1.03%)
Oct 18, 2022 154.37 155.52 151.93 153.88 892,114 +2.29(+1.51%)
Oct 17, 2022 149.48 151.99 149.32 151.59 882,705 +3.59(+2.43%)
Oct 14, 2022 150.85 151.33 147.92 147.99 947,064 -1.96(-1.31%)
Oct 13, 2022 146.31 151.06 145.26 149.96 745,372 +1.55(+1.05%)
Oct 12, 2022 150.19 150.66 148.37 148.41 681,692 -1.78(-1.19%)
Oct 11, 2022 148.40 151.29 148.19 150.19 1,275,261 +2.19(+1.48%)
Oct 10, 2022 148.23 148.93 146.86 148.00 585,331 +0.60(+0.41%)
Oct 07, 2022 149.16 149.16 146.65 147.40 708,882 -2.84(-1.89%)
Oct 06, 2022 150.89 151.82 149.78 150.24 630,951 -0.65(-0.43%)
Oct 05, 2022 149.09 151.87 148.41 150.89 805,415 +1.00(+0.66%)
Oct 04, 2022 148.15 150.10 147.95 149.89 818,613 +3.41(+2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.