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.

DateOpenCloseChangeLowHighVolume
2024-03-27153.21155.19↑$1.98 (1.29%)152.95155.26754.90K
2024-03-26153.56152.53↓$1.03 (-0.67%)152.06153.780.95M
2024-03-25155.88153.61↓$2.27 (-1.46%)153.46156.04844.72K
2024-03-22157.45155.88↓$1.57 (-1.00%)155.74157.77588.69K
2024-03-21155.63157.38↑$1.75 (1.12%)155.34157.70624.07K
2024-03-20155.54155.31↓$0.23 (-0.15%)154.19155.82895K
2024-03-19153.77155.07↑$1.30 (0.85%)153.54155.27804.44K
2024-03-18154.01153.47↓$0.54 (-0.35%)153.25154.940.99M
2024-03-15151.06153.66↑$2.60 (1.72%)151.06154.791.69M
2024-03-14153.50151.87↓$1.63 (-1.06%)151.47153.67829.24K
2024-03-13154.48153.49↓$0.99 (-0.64%)153.42154.911.20M
2024-03-12152.90154.01↑$1.11 (0.73%)152.18154.40870.52K
2024-03-11151.15152.45↑$1.30 (0.86%)150.86152.581.28M
2024-03-08150.64150.96↑$0.32 (0.21%)150.06151.361.02M
2024-03-07150.84150.82↓$0.02 (-0.01%)150.47152.621.08M
2024-03-06150.65149.83↓$0.81 (-0.54%)149.51151.39755.14K
2024-03-05149.93149.94↑$0.01 (0.01%)149.14151.091.08M
2024-03-04149.30149.97↑$0.67 (0.45%)149.21150.59820.72K
2024-03-01148.84149.21↑$0.37 (0.25%)147.79149.491.14M
2024-02-29151.40149.26↓$2.14 (-1.41%)148.62151.742.08M
2024-02-28151.05151.75↑$0.70 (0.46%)150.92152.641.15M
2024-02-27149.58150.57↑$0.99 (0.66%)148.85150.84820.77K
2024-02-26148.83148.42↓$0.41 (-0.28%)148.25149.571.05M
2024-02-23146.28147.88↑$1.60 (1.09%)146.10148.101.33M
2024-02-22144.67146.12↑$1.45 (1.00%)144.09146.691.13M
2024-02-21144.63144.46↓$0.17 (-0.12%)143.30145.981.43M
2024-02-20142.11144.28↑$2.17 (1.53%)141.22145.001.15M
2024-02-16143.09142.93↓$0.16 (-0.11%)142.64144.501.16M
2024-02-15135.00143.71↑$8.71 (6.45%)135.00143.902.62M
2024-02-14143.04144.04↑$1.00 (0.70%)142.32144.161.48M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.