Genuine Parts Co (GPC) Historical Stock Data
125.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPC is down -0.06% a day on average. There have been 12 days where Genuine Parts Co closed green and 18 days where GPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 123.64 | 125.49 | ↑$1.85 (1.50%) | 123.41 | 125.96 | 487.35K |
| 2025-12-23 | 125.95 | 123.86 | ↓$2.09 (-1.66%) | 123.61 | 126.08 | 650.30K |
| 2025-12-22 | 124.98 | 125.19 | ↑$0.21 (0.17%) | 124.30 | 125.96 | 0.99M |
| 2025-12-19 | 126.00 | 125.46 | ↓$0.54 (-0.43%) | 125.24 | 126.42 | 1.87M |
| 2025-12-18 | 128.27 | 125.93 | ↓$2.34 (-1.82%) | 125.23 | 128.66 | 1.04M |
| 2025-12-17 | 128.60 | 128.06 | ↓$0.54 (-0.42%) | 127.69 | 130.27 | 1.22M |
| 2025-12-16 | 132.12 | 129.46 | ↓$2.66 (-2.01%) | 129.34 | 132.29 | 883.04K |
| 2025-12-15 | 132.01 | 131.91 | ↓$0.10 (-0.08%) | 131.11 | 132.62 | 2.21M |
| 2025-12-12 | 134.49 | 131.55 | ↓$2.94 (-2.19%) | 131.41 | 135.00 | 867.91K |
| 2025-12-11 | 132.00 | 133.96 | ↑$1.96 (1.48%) | 131.98 | 134.13 | 1.10M |
| 2025-12-10 | 126.87 | 131.24 | ↑$4.37 (3.44%) | 126.87 | 131.93 | 1.51M |
| 2025-12-09 | 127.60 | 126.53 | ↓$1.07 (-0.84%) | 124.65 | 127.79 | 2.06M |
| 2025-12-08 | 129.75 | 128.37 | ↓$1.38 (-1.06%) | 128.06 | 130.24 | 1.61M |
| 2025-12-05 | 129.03 | 130.24 | ↑$1.21 (0.94%) | 128.40 | 130.44 | 861.56K |
| 2025-12-04 | 129.68 | 130.33 | ↑$0.65 (0.50%) | 128.99 | 130.63 | 771.31K |
| 2025-12-03 | 129.51 | 129.47 | ↓$0.04 (-0.03%) | 129.47 | 130.99 | 1.09M |
| 2025-12-02 | 129.97 | 128.95 | ↓$1.02 (-0.78%) | 128.03 | 129.97 | 847.85K |
| 2025-12-01 | 129.22 | 129.95 | ↑$0.73 (0.56%) | 129.22 | 131.73 | 0.90M |
| 2025-11-28 | 130.20 | 130.40 | ↑$0.20 (0.15%) | 129.73 | 131.05 | 315.36K |
| 2025-11-26 | 128.54 | 129.86 | ↑$1.32 (1.03%) | 128.40 | 130.25 | 1.10M |
| 2025-11-25 | 127.49 | 128.87 | ↑$1.38 (1.08%) | 126.94 | 129.38 | 2.08M |
| 2025-11-24 | 128.31 | 126.51 | ↓$1.80 (-1.40%) | 126.43 | 128.66 | 1.17M |
| 2025-11-21 | 125.62 | 128.56 | ↑$2.94 (2.34%) | 125.61 | 130.21 | 1.16M |
| 2025-11-20 | 125.51 | 125.03 | ↓$0.48 (-0.38%) | 124.72 | 127.24 | 0.91M |
| 2025-11-19 | 125.92 | 125.40 | ↓$0.52 (-0.41%) | 124.32 | 126.43 | 1.09M |
| 2025-11-18 | 125.82 | 126.21 | ↑$0.39 (0.31%) | 125.04 | 127.12 | 1.22M |
| 2025-11-17 | 127.13 | 126.58 | ↓$0.55 (-0.43%) | 125.97 | 127.94 | 1.12M |
| 2025-11-14 | 127.84 | 127.26 | ↓$0.58 (-0.45%) | 126.86 | 128.60 | 1.04M |
| 2025-11-13 | 128.76 | 127.73 | ↓$1.03 (-0.80%) | 127.26 | 130.23 | 1.09M |
| 2025-11-12 | 127.24 | 127.10 | ↓$0.14 (-0.11%) | 126.96 | 128.90 | 1.29M |
Create an account or log in to view more rows.
$GPC good times
$GPC who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$GPC added!
$GPC Not another do nothing day
$GPC free to hold
$GPC said y’all dumb af
$GPC not worrying
$GPC Good morning gang!
$GPC doesn’t look good for Monday.
$GPC omg this is bullshit