Genuine Parts Company GPC
NYSE · United States · Distribution Services
$125.74-1.21 (-0.95%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $125.74 | -0.95% | $127.88 | $128.12 | $125.57 | 830.50K |
| 2026-09-29 | $126.95 | -0.92% | $127.55 | $128.78 | $126.62 | 552.50K |
| 2026-09-28 | $128.13 | -1.14% | $128.13 | $129.82 | $127.54 | 741.40K |
| 2026-09-25 | $129.61 | +0.27% | $129.30 | $131.09 | $128.34 | 537.90K |
| 2026-09-24 | $129.26 | +0.39% | $129.18 | $130.32 | $128.09 | 786.60K |
| 2026-09-23 | $128.76 | -0.64% | $128.84 | $130.41 | $127.47 | 691.70K |
| 2026-09-22 | $129.59 | +2.48% | $128.92 | $131.45 | $127.84 | 814.30K |
| 2026-09-21 | $126.45 | -1.27% | $128.86 | $130.00 | $126.24 | 1.02M |
| 2026-09-18 | $128.08 | -2.14% | $130.21 | $130.44 | $127.58 | 2.82M |
| 2026-09-17 | $130.88 | +0.28% | $132.71 | $132.85 | $130.57 | 843.70K |
| 2026-09-16 | $130.52 | -0.37% | $130.53 | $132.66 | $129.39 | 889.90K |
| 2026-09-15 | $131.01 | -1.65% | $133.79 | $133.79 | $129.92 | 1.20M |
| 2026-09-14 | $133.21 | -0.35% | $132.96 | $134.23 | $131.58 | 933.10K |
| 2026-09-11 | $133.68 | -0.36% | $136.38 | $136.38 | $133.39 | 730.90K |
| 2026-09-10 | $134.16 | -0.80% | $134.41 | $135.36 | $133.05 | 944.20K |
| 2026-09-09 | $135.24 | +0.88% | $132.43 | $135.91 | $132.34 | 1.07M |
| 2026-09-08 | $134.06 | -2.91% | $135.69 | $135.85 | $133.26 | 872.30K |
| 2026-09-04 | $138.08 | +0.33% | $135.52 | $138.20 | $135.52 | 737.20K |
| 2026-09-03 | $137.62 | +0.34% | $137.63 | $138.81 | $134.38 | 947.50K |
| 2026-09-02 | $137.15 | +1.71% | $135.69 | $137.56 | $134.91 | 745.20K |
| 2026-09-01 | $134.84 | -0.61% | $135.25 | $136.17 | $134.28 | 932.40K |
| 2026-08-31 | $135.67 | -1.34% | $136.84 | $137.58 | $135.63 | 1.25M |
| 2026-08-28 | $137.51 | +0.59% | $137.34 | $137.54 | $135.39 | 733.70K |
| 2026-08-27 | $136.70 | -2.00% | $137.36 | $138.98 | $135.65 | 1.26M |
| 2026-08-26 | $139.49 | +1.12% | $138.44 | $139.89 | $136.58 | 1.66M |
| 2026-08-25 | $137.95 | +1.67% | $136.04 | $138.21 | $135.31 | 1.24M |
| 2026-08-24 | $135.69 | +1.29% | $134.08 | $135.76 | $133.93 | 775.00K |
| 2026-08-21 | $133.96 | +0.78% | $133.42 | $135.07 | $132.77 | 1.25M |
| 2026-08-20 | $132.92 | -1.20% | $131.55 | $133.07 | $129.40 | 1.76M |
| 2026-08-19 | $134.54 | +2.01% | $133.69 | $135.94 | $132.84 | 870.40K |
| 2026-08-18 | $131.89 | -0.48% | $133.78 | $134.63 | $131.85 | 941.50K |
| 2026-08-17 | $132.52 | -1.86% | $133.68 | $134.51 | $132.42 | 1.12M |
| 2026-08-14 | $135.03 | -0.24% | $134.82 | $135.88 | $134.00 | 688.20K |
| 2026-08-13 | $135.35 | +1.00% | $135.31 | $135.63 | $133.40 | 898.30K |
| 2026-08-12 | $134.01 | -0.80% | $133.87 | $135.14 | $131.72 | 1.08M |
| 2026-08-11 | $135.09 | +0.41% | $133.91 | $137.16 | $133.22 | 1.44M |
| 2026-08-10 | $134.54 | -0.80% | $133.56 | $134.77 | $131.96 | 1.60M |
| 2026-08-07 | $135.63 | +2.14% | $133.36 | $135.69 | $132.85 | 827.40K |
| 2026-08-06 | $132.79 | +1.12% | $131.44 | $133.10 | $131.15 | 1.17M |
| 2026-08-05 | $131.32 | -0.93% | $132.25 | $133.21 | $131.10 | 884.60K |
| 2026-08-04 | $132.55 | +3.14% | $127.69 | $132.86 | $127.34 | 1.30M |
| 2026-08-03 | $128.52 | +3.34% | $127.98 | $129.80 | $127.28 | 1.13M |
| 2026-07-31 | $124.37 | -0.37% | $123.33 | $125.77 | $123.33 | 1.22M |
| 2026-07-30 | $124.83 | -3.96% | $129.44 | $129.97 | $123.62 | 1.15M |
| 2026-07-29 | $129.98 | +0.21% | $128.77 | $131.15 | $127.16 | 1.51M |
| 2026-07-28 | $129.71 | +1.57% | $129.99 | $132.00 | $128.86 | 1.36M |
| 2026-07-27 | $127.70 | +2.81% | $125.00 | $128.79 | $124.25 | 1.55M |
| 2026-07-24 | $124.21 | +3.47% | $120.02 | $124.37 | $120.02 | 1.22M |
| 2026-07-23 | $120.05 | -0.27% | $121.13 | $121.46 | $118.37 | 1.52M |
| 2026-07-22 | $120.37 | +1.05% | $120.87 | $125.00 | $119.71 | 2.20M |
| 2026-07-21 | $119.12 | -2.68% | $114.99 | $120.70 | $109.50 | 4.15M |
| 2026-07-20 | $122.40 | -1.94% | $124.83 | $125.00 | $121.48 | 2.22M |
| 2026-07-17 | $124.82 | -0.67% | $125.09 | $127.78 | $123.78 | 1.64M |
| 2026-07-16 | $125.66 | +3.85% | $121.26 | $125.94 | $121.26 | 1.72M |
| 2026-07-15 | $121.00 | -0.95% | $122.60 | $122.60 | $120.67 | 2.49M |
| 2026-07-14 | $122.16 | -1.10% | $123.30 | $123.71 | $121.59 | 1.70M |
| 2026-07-13 | $123.52 | -1.67% | $126.73 | $127.74 | $123.46 | 1.43M |
| 2026-07-10 | $125.62 | +1.09% | $124.91 | $127.76 | $124.61 | 2.52M |
| 2026-07-09 | $124.27 | -0.37% | $125.14 | $126.85 | $123.92 | 1.94M |
| 2026-07-08 | $124.73 | -3.06% | $127.31 | $127.31 | $124.12 | 1.79M |
| 2026-07-07 | $128.67 | +0.01% | $129.51 | $131.58 | $128.42 | 2.13M |
| 2026-07-06 | $128.66 | -2.95% | $129.20 | $130.30 | $125.69 | 3.52M |
| 2026-07-02 | $132.57 | +12.92% | $119.41 | $135.44 | $116.76 | 5.08M |
| 2026-07-01 | $117.40 | -0.49% | $117.93 | $119.65 | $116.94 | 1.37M |
| 2026-06-30 | $117.98 | +0.68% | $117.15 | $118.34 | $116.07 | 1.36M |
| 2026-06-29 | $117.18 | +1.00% | $114.92 | $117.20 | $114.38 | 1.65M |
| 2026-06-26 | $116.02 | +2.68% | $112.67 | $116.62 | $112.67 | 2.84M |
| 2026-06-25 | $112.99 | +2.04% | $110.82 | $114.59 | $110.19 | 1.40M |
| 2026-06-24 | $110.73 | +4.00% | $107.54 | $110.97 | $107.46 | 1.26M |
| 2026-06-23 | $106.47 | +1.29% | $105.50 | $107.68 | $104.81 | 1.65M |
| 2026-06-22 | $105.11 | -3.30% | $106.68 | $107.89 | $105.02 | 2.11M |
| 2026-06-18 | $108.70 | +2.43% | $107.12 | $111.31 | $107.12 | 3.66M |
| 2026-06-17 | $106.12 | -1.07% | $106.64 | $109.57 | $105.47 | 3.28M |
| 2026-06-16 | $107.27 | +2.51% | $106.48 | $108.06 | $105.66 | 2.00M |
| 2026-06-15 | $104.64 | +0.86% | $104.50 | $105.78 | $104.48 | 2.24M |
| 2026-06-12 | $103.75 | +1.46% | $103.22 | $103.83 | $101.43 | 1.51M |
| 2026-06-11 | $102.26 | +3.89% | $99.02 | $102.43 | $98.81 | 1.92M |
| 2026-06-10 | $98.43 | -0.99% | $99.55 | $100.03 | $97.47 | 1.05M |
| 2026-06-09 | $99.41 | +2.41% | $97.52 | $100.23 | $97.22 | 1.10M |
| 2026-06-08 | $97.07 | -1.10% | $96.88 | $98.66 | $96.07 | 1.37M |
| 2026-06-05 | $98.15 | -0.49% | $97.66 | $98.98 | $96.95 | 1.38M |
| 2026-06-04 | $98.63 | +0.36% | $99.75 | $100.25 | $97.17 | 1.47M |
| 2026-06-03 | $98.28 | -1.08% | $98.68 | $99.76 | $98.01 | 1.33M |
| 2026-06-02 | $99.35 | +2.15% | $98.15 | $99.43 | $97.49 | 1.34M |
| 2026-06-01 | $97.26 | -1.46% | $97.51 | $98.61 | $96.45 | 1.87M |
| 2026-05-29 | $98.70 | -0.56% | $98.94 | $99.47 | $97.89 | 2.43M |
| 2026-05-28 | $99.26 | +0.87% | $97.75 | $99.37 | $97.08 | 1.36M |
| 2026-05-27 | $98.40 | +1.39% | $98.00 | $101.10 | $98.00 | 1.78M |
| 2026-05-26 | $97.05 | -0.84% | $96.52 | $97.47 | $95.57 | 1.54M |
| 2026-05-22 | $97.87 | +0.26% | $97.60 | $98.75 | $97.17 | 959.10K |