Genuine Parts Co (GPC) Historical Stock Data
159.93 ↓1.14 (-0.71%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GPC is down -0.14% a day on average. There have been 11 days where Genuine Parts Co closed green and 19 days where GPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 160.62 | 159.93 | ↓$0.69 (-0.43%) | 159.82 | 162.14 | 1M |
| 2024-04-25 | 161.11 | 161.07 | ↓$0.04 (-0.02%) | 158.95 | 161.60 | 1.45M |
| 2024-04-24 | 163.07 | 161.80 | ↓$1.27 (-0.78%) | 161.22 | 163.73 | 1.16M |
| 2024-04-23 | 162.61 | 163.38 | ↑$0.77 (0.47%) | 160.92 | 163.86 | 1.11M |
| 2024-04-22 | 162.81 | 163.09 | ↑$0.28 (0.17%) | 160.95 | 163.54 | 1.45M |
| 2024-04-19 | 161.00 | 162.39 | ↑$1.39 (0.86%) | 160.26 | 162.93 | 3.40M |
| 2024-04-18 | 155.88 | 160.23 | ↑$4.35 (2.79%) | 155.88 | 164.45 | 3.91M |
| 2024-04-17 | 145.31 | 144.07 | ↓$1.24 (-0.85%) | 143.71 | 145.85 | 1.76M |
| 2024-04-16 | 144.67 | 144.55 | ↓$0.12 (-0.08%) | 144.30 | 145.88 | 1.10M |
| 2024-04-15 | 147.53 | 144.75 | ↓$2.78 (-1.88%) | 144.30 | 147.81 | 1.18M |
| 2024-04-12 | 144.87 | 145.38 | ↑$0.51 (0.35%) | 144.48 | 145.99 | 0.92M |
| 2024-04-11 | 148.57 | 146.11 | ↓$2.46 (-1.66%) | 145.61 | 149.12 | 884.04K |
| 2024-04-10 | 148.92 | 148.28 | ↓$0.64 (-0.43%) | 147.84 | 149.57 | 738.45K |
| 2024-04-09 | 150.56 | 150.49 | ↓$0.07 (-0.05%) | 148.96 | 151.43 | 610.19K |
| 2024-04-08 | 150.32 | 150.41 | ↑$0.09 (0.06%) | 150.23 | 151.35 | 582.33K |
| 2024-04-05 | 149.23 | 149.99 | ↑$0.76 (0.51%) | 148.97 | 150.58 | 613.20K |
| 2024-04-04 | 154.06 | 148.85 | ↓$5.21 (-3.38%) | 148.79 | 154.06 | 806.58K |
| 2024-04-03 | 153.42 | 153.12 | ↓$0.30 (-0.20%) | 152.81 | 154.36 | 703.01K |
| 2024-04-02 | 154.45 | 153.79 | ↓$0.66 (-0.43%) | 153.23 | 155.48 | 847.21K |
| 2024-04-01 | 154.84 | 154.28 | ↓$0.56 (-0.36%) | 153.42 | 155.62 | 733.39K |
| 2024-03-28 | 155.48 | 154.93 | ↓$0.55 (-0.35%) | 154.54 | 155.91 | 0.95M |
| 2024-03-27 | 153.21 | 155.19 | ↑$1.98 (1.29%) | 152.95 | 155.26 | 754.90K |
| 2024-03-26 | 153.56 | 152.53 | ↓$1.03 (-0.67%) | 152.06 | 153.78 | 0.95M |
| 2024-03-25 | 155.88 | 153.61 | ↓$2.27 (-1.46%) | 153.46 | 156.04 | 844.72K |
| 2024-03-22 | 157.45 | 155.88 | ↓$1.57 (-1.00%) | 155.74 | 157.77 | 588.69K |
| 2024-03-21 | 155.63 | 157.38 | ↑$1.75 (1.12%) | 155.34 | 157.70 | 624.07K |
| 2024-03-20 | 155.54 | 155.31 | ↓$0.23 (-0.15%) | 154.19 | 155.82 | 895K |
| 2024-03-19 | 153.77 | 155.07 | ↑$1.30 (0.85%) | 153.54 | 155.27 | 804.44K |
| 2024-03-18 | 154.01 | 153.47 | ↓$0.54 (-0.35%) | 153.25 | 154.94 | 0.99M |
| 2024-03-15 | 151.06 | 153.66 | ↑$2.60 (1.72%) | 151.06 | 154.79 | 1.69M |
Create an account or log in to view more rows.
$GPC watch this fly!!!!
$GPC still bullish
$GPC buy the dip.
$GPC Not Selling
Hodling for thousands!
$GPC Overpower the algos!
$GPC CHUG CHUG CHUG
$GPC good place to average up
$GPC in it to win it
$GPC the redness has arrived
$GPC gap it slap it ask it !