Genuine Parts Co (GPC) Historical Stock Data
154.98 ↓0.21 (-0.14%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GPC is up 0.39% a day on average. There have been 17 days where Genuine Parts Co closed green and 13 days where GPC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 153.50 | 151.87 | ↓$1.63 (-1.06%) | 151.47 | 153.67 | 829.24K |
2024-03-13 | 154.48 | 153.49 | ↓$0.99 (-0.64%) | 153.42 | 154.91 | 1.20M |
2024-03-12 | 152.90 | 154.01 | ↑$1.11 (0.73%) | 152.18 | 154.40 | 870.52K |
2024-03-11 | 151.15 | 152.45 | ↑$1.30 (0.86%) | 150.86 | 152.58 | 1.28M |
2024-03-08 | 150.64 | 150.96 | ↑$0.32 (0.21%) | 150.06 | 151.36 | 1.02M |
2024-03-07 | 150.84 | 150.82 | ↓$0.02 (-0.01%) | 150.47 | 152.62 | 1.08M |
2024-03-06 | 150.65 | 149.83 | ↓$0.81 (-0.54%) | 149.51 | 151.39 | 755.14K |
2024-03-05 | 149.93 | 149.94 | ↑$0.01 (0.01%) | 149.14 | 151.09 | 1.08M |
2024-03-04 | 149.30 | 149.97 | ↑$0.67 (0.45%) | 149.21 | 150.59 | 820.72K |
2024-03-01 | 148.84 | 149.21 | ↑$0.37 (0.25%) | 147.79 | 149.49 | 1.14M |
2024-02-29 | 151.40 | 149.26 | ↓$2.14 (-1.41%) | 148.62 | 151.74 | 2.08M |
2024-02-28 | 151.05 | 151.75 | ↑$0.70 (0.46%) | 150.92 | 152.64 | 1.15M |
2024-02-27 | 149.58 | 150.57 | ↑$0.99 (0.66%) | 148.85 | 150.84 | 820.77K |
2024-02-26 | 148.83 | 148.42 | ↓$0.41 (-0.28%) | 148.25 | 149.57 | 1.05M |
2024-02-23 | 146.28 | 147.88 | ↑$1.60 (1.09%) | 146.10 | 148.10 | 1.33M |
2024-02-22 | 144.67 | 146.12 | ↑$1.45 (1.00%) | 144.09 | 146.69 | 1.13M |
2024-02-21 | 144.63 | 144.46 | ↓$0.17 (-0.12%) | 143.30 | 145.98 | 1.43M |
2024-02-20 | 142.11 | 144.28 | ↑$2.17 (1.53%) | 141.22 | 145.00 | 1.15M |
2024-02-16 | 143.09 | 142.93 | ↓$0.16 (-0.11%) | 142.64 | 144.50 | 1.16M |
2024-02-15 | 135.00 | 143.71 | ↑$8.71 (6.45%) | 135.00 | 143.90 | 2.62M |
2024-02-14 | 143.04 | 144.04 | ↑$1.00 (0.70%) | 142.32 | 144.16 | 1.48M |
Create an account or log in to view more rows.
$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 !
$GPC I like green candles on my birthday cake