UK markets close in 3 hours 41 minutes

Genuine Parts Company (GPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
161.07-0.73 (-0.45%)
At close: 04:00PM EDT
158.95 -2.12 (-1.32%)
Pre-market: 07:27AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024161.11161.60158.95161.07161.071,452,100
24 Apr 2024163.07163.73161.22161.80161.801,161,700
23 Apr 2024162.61163.86160.92163.38163.381,113,200
22 Apr 2024162.81163.54160.95163.09163.091,447,200
19 Apr 2024161.00162.93160.26162.39162.393,396,400
18 Apr 2024155.88164.45155.88160.23160.233,914,700
17 Apr 2024145.31145.85143.71144.07144.071,763,200
16 Apr 2024144.67145.88144.30144.55144.551,100,400
15 Apr 2024147.53147.81144.30144.75144.751,177,600
12 Apr 2024144.87145.99144.48145.38145.38924,800
11 Apr 2024148.57149.12145.61146.11146.11884,000
10 Apr 2024148.92149.57147.84148.28148.28738,500
09 Apr 2024150.56151.43148.96150.49150.49610,200
08 Apr 2024150.32151.35150.23150.41150.41582,300
05 Apr 2024149.23150.58148.97149.99149.99613,200
04 Apr 2024154.06154.06148.79148.85148.85806,500
03 Apr 2024153.42154.35152.81153.12153.12703,000
02 Apr 2024154.45155.48153.23153.79153.79847,200
01 Apr 2024154.84155.62153.42154.28154.28733,400
28 Mar 2024155.48155.91154.54154.93154.93954,300
27 Mar 2024153.21155.26152.95155.19155.19754,900
26 Mar 2024153.56153.78152.06152.53152.53946,000
25 Mar 2024155.88156.04153.46153.61153.61844,700
22 Mar 2024157.45157.77155.74155.88155.88588,400
21 Mar 2024155.63157.70155.34157.38157.38624,100
20 Mar 2024155.54155.82154.19155.31155.31895,000
19 Mar 2024153.77155.27153.54155.07155.07804,400
18 Mar 2024154.01154.94153.25153.47153.47988,600
15 Mar 2024151.06154.79151.06153.66153.661,693,600
14 Mar 2024153.50153.67151.47151.87151.87829,200
13 Mar 2024154.48154.91153.42153.49153.491,200,200
12 Mar 2024152.90154.40152.18154.01154.01870,500
11 Mar 2024151.15152.58150.86152.45152.451,280,000
08 Mar 2024150.64151.36150.06150.96150.961,021,300
07 Mar 2024150.84152.62150.47150.82150.821,080,800
06 Mar 2024150.70151.39149.49149.83149.83776,000
05 Mar 2024149.93151.09149.14149.94149.941,079,500
04 Mar 2024149.30150.59149.21149.97149.97820,700
01 Mar 2024148.84149.49147.79149.21149.211,141,000
29 Feb 2024151.40151.74148.62149.26149.262,080,700
29 Feb 20241 Dividend
28 Feb 2024151.05152.64150.92151.75150.751,154,700
27 Feb 2024149.58150.84148.85150.57149.58820,800
26 Feb 2024148.83149.57148.25148.42147.441,051,700
23 Feb 2024146.28148.10146.10147.88146.911,332,300
22 Feb 2024144.67146.69144.09146.12145.161,125,100
21 Feb 2024144.63145.98143.30144.46143.511,426,900
20 Feb 2024142.11145.00141.22144.28143.331,146,800
16 Feb 2024143.09144.50142.64142.93141.991,161,500
15 Feb 2024135.00143.90135.00143.71142.762,619,900
14 Feb 2024143.04144.16142.32144.04143.091,481,600
13 Feb 2024143.01143.60141.77142.41141.471,218,400
12 Feb 2024143.54145.88143.44145.14144.181,113,400
09 Feb 2024142.35143.21141.43143.18142.24867,100
08 Feb 2024141.31142.36141.20142.31141.371,255,300
07 Feb 2024141.74142.93141.24142.78141.84962,800
06 Feb 2024139.19141.38138.91141.32140.39846,100
05 Feb 2024141.08142.06139.39140.14139.22880,400
02 Feb 2024142.35143.62140.95142.38141.44945,800
01 Feb 2024140.34142.69139.37142.67141.73804,600
31 Jan 2024143.88144.22139.70140.23139.311,154,500
30 Jan 2024142.55143.44141.60143.25142.31719,800
29 Jan 2024142.90143.68141.71142.74141.80710,600
26 Jan 2024143.37143.37142.45142.63141.69648,600
25 Jan 2024142.52143.01141.61142.52141.58640,800
24 Jan 2024143.53143.57141.22141.67140.74701,400
23 Jan 2024144.38144.93142.22143.02142.08910,300
22 Jan 2024142.05144.07141.94143.57142.62977,200
19 Jan 2024139.85143.32139.27142.09141.151,268,100
18 Jan 2024137.78139.87137.34139.45138.53760,900
17 Jan 2024139.11140.11137.04137.98137.07734,200
16 Jan 2024138.47139.83138.24139.80138.88988,000
12 Jan 2024139.33140.29138.35138.80137.89699,500
11 Jan 2024137.73138.61136.50138.43137.52904,500
10 Jan 2024137.54138.47137.12137.67136.76787,400
09 Jan 2024137.51138.82136.31137.20136.30912,900
08 Jan 2024136.90138.47136.01138.46137.55866,000
05 Jan 2024135.34137.72135.20136.62135.72818,500
04 Jan 2024135.20136.97135.00136.16135.26984,400
03 Jan 2024137.60138.82135.85136.15135.251,145,500
02 Jan 2024138.20140.73137.76138.09137.18790,600
29 Dec 2023138.11138.86137.64138.50137.59705,800
28 Dec 2023138.57138.70137.51138.39137.48603,000
27 Dec 2023138.76139.58138.09138.77137.86520,000
26 Dec 2023138.99139.48137.98138.62137.71484,400
22 Dec 2023138.43139.92138.03138.98138.06452,100
21 Dec 2023138.26138.76137.06138.47137.56759,400
20 Dec 2023138.38139.63136.79136.85135.95793,200
19 Dec 2023139.94140.48138.40138.95138.03906,200
18 Dec 2023138.65139.83137.86139.61138.69853,900
15 Dec 2023138.96140.04137.30138.39137.482,661,800
14 Dec 2023139.00141.57138.49139.87138.951,258,900
13 Dec 2023136.17137.92135.06137.61136.701,008,400
12 Dec 2023135.44135.65134.56135.63134.74711,700
11 Dec 2023134.49135.97134.20135.60134.711,055,000
08 Dec 2023134.80135.48132.80132.98132.101,188,300
07 Dec 2023135.94136.27134.28134.28133.401,018,700
06 Dec 2023134.99137.25134.50136.50135.601,058,100
05 Dec 2023136.77136.77133.81134.03133.151,325,000
04 Dec 2023134.21137.63134.21137.32136.422,150,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...