NYSE - Delayed Quote USD

Genuine Parts Company (GPC)

161.07 -0.73 (-0.45%)
At close: April 25 at 4:00 PM EDT
161.06 -0.01 (-0.01%)
Pre-Market: 8:47 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 161.11 161.60 158.95 161.07 161.07 1,452,100
Apr 24, 2024 163.07 163.73 161.22 161.80 161.80 1,161,700
Apr 23, 2024 162.61 163.86 160.92 163.38 163.38 1,113,200
Apr 22, 2024 162.81 163.54 160.95 163.09 163.09 1,447,200
Apr 19, 2024 161.00 162.93 160.26 162.39 162.39 3,396,400
Apr 18, 2024 155.88 164.45 155.88 160.23 160.23 3,914,700
Apr 17, 2024 145.31 145.85 143.71 144.07 144.07 1,763,200
Apr 16, 2024 144.67 145.88 144.30 144.55 144.55 1,100,400
Apr 15, 2024 147.53 147.81 144.30 144.75 144.75 1,177,600
Apr 12, 2024 144.87 145.99 144.48 145.38 145.38 924,800
Apr 11, 2024 148.57 149.12 145.61 146.11 146.11 884,000
Apr 10, 2024 148.92 149.57 147.84 148.28 148.28 738,500
Apr 9, 2024 150.56 151.43 148.96 150.49 150.49 610,200
Apr 8, 2024 150.32 151.35 150.23 150.41 150.41 582,300
Apr 5, 2024 149.23 150.58 148.97 149.99 149.99 613,200
Apr 4, 2024 154.06 154.06 148.79 148.85 148.85 806,500
Apr 3, 2024 153.42 154.35 152.81 153.12 153.12 703,000
Apr 2, 2024 154.45 155.48 153.23 153.79 153.79 847,200
Apr 1, 2024 154.84 155.62 153.42 154.28 154.28 733,400
Mar 28, 2024 155.48 155.91 154.54 154.93 154.93 954,300
Mar 27, 2024 153.21 155.26 152.95 155.19 155.19 754,900
Mar 26, 2024 153.56 153.78 152.06 152.53 152.53 946,000
Mar 25, 2024 155.88 156.04 153.46 153.61 153.61 844,700
Mar 22, 2024 157.45 157.77 155.74 155.88 155.88 588,400
Mar 21, 2024 155.63 157.70 155.34 157.38 157.38 624,100
Mar 20, 2024 155.54 155.82 154.19 155.31 155.31 895,000
Mar 19, 2024 153.77 155.27 153.54 155.07 155.07 804,400
Mar 18, 2024 154.01 154.94 153.25 153.47 153.47 988,600
Mar 15, 2024 151.06 154.79 151.06 153.66 153.66 1,693,600
Mar 14, 2024 153.50 153.67 151.47 151.87 151.87 829,200
Mar 13, 2024 154.48 154.91 153.42 153.49 153.49 1,200,200
Mar 12, 2024 152.90 154.40 152.18 154.01 154.01 870,500
Mar 11, 2024 151.15 152.58 150.86 152.45 152.45 1,280,000
Mar 8, 2024 150.64 151.36 150.06 150.96 150.96 1,021,300
Mar 7, 2024 150.84 152.62 150.47 150.82 150.82 1,080,800
Mar 6, 2024 150.70 151.39 149.49 149.83 149.83 776,000
Mar 5, 2024 149.93 151.09 149.14 149.94 149.94 1,079,500
Mar 4, 2024 149.30 150.59 149.21 149.97 149.97 820,700
Mar 1, 2024 148.84 149.49 147.79 149.21 149.21 1,141,000
Feb 29, 2024 1.00 Dividend
Feb 29, 2024 151.40 151.74 148.62 149.26 149.26 2,080,700
Feb 28, 2024 151.05 152.64 150.92 151.75 150.75 1,154,700
Feb 27, 2024 149.58 150.84 148.85 150.57 149.58 820,800
Feb 26, 2024 148.83 149.57 148.25 148.42 147.44 1,051,700
Feb 23, 2024 146.28 148.10 146.10 147.88 146.91 1,332,300
Feb 22, 2024 144.67 146.69 144.09 146.12 145.16 1,125,100
Feb 21, 2024 144.63 145.98 143.30 144.46 143.51 1,426,900
Feb 20, 2024 142.11 145.00 141.22 144.28 143.33 1,146,800
Feb 16, 2024 143.09 144.50 142.64 142.93 141.99 1,161,500
Feb 15, 2024 135.00 143.90 135.00 143.71 142.76 2,619,900
Feb 14, 2024 143.04 144.16 142.32 144.04 143.09 1,481,600
Feb 13, 2024 143.01 143.60 141.77 142.41 141.47 1,218,400
Feb 12, 2024 143.54 145.88 143.44 145.14 144.18 1,113,400
Feb 9, 2024 142.35 143.21 141.43 143.18 142.24 867,100
Feb 8, 2024 141.31 142.36 141.20 142.31 141.37 1,255,300
Feb 7, 2024 141.74 142.93 141.24 142.78 141.84 962,800
Feb 6, 2024 139.19 141.38 138.91 141.32 140.39 846,100
Feb 5, 2024 141.08 142.06 139.39 140.14 139.22 880,400
Feb 2, 2024 142.35 143.62 140.95 142.38 141.44 945,800
Feb 1, 2024 140.34 142.69 139.37 142.67 141.73 804,600
Jan 31, 2024 143.88 144.22 139.70 140.23 139.31 1,154,500
Jan 30, 2024 142.55 143.44 141.60 143.25 142.31 719,800
Jan 29, 2024 142.90 143.68 141.71 142.74 141.80 710,600
Jan 26, 2024 143.37 143.37 142.45 142.63 141.69 648,600
Jan 25, 2024 142.52 143.01 141.61 142.52 141.58 640,800
Jan 24, 2024 143.53 143.57 141.22 141.67 140.74 701,400
Jan 23, 2024 144.38 144.93 142.22 143.02 142.08 910,300
Jan 22, 2024 142.05 144.07 141.94 143.57 142.62 977,200
Jan 19, 2024 139.85 143.32 139.27 142.09 141.15 1,268,100
Jan 18, 2024 137.78 139.87 137.34 139.45 138.53 760,900
Jan 17, 2024 139.11 140.11 137.04 137.98 137.07 734,200
Jan 16, 2024 138.47 139.83 138.24 139.80 138.88 988,000
Jan 12, 2024 139.33 140.29 138.35 138.80 137.89 699,500
Jan 11, 2024 137.73 138.61 136.50 138.43 137.52 904,500
Jan 10, 2024 137.54 138.47 137.12 137.67 136.76 787,400
Jan 9, 2024 137.51 138.82 136.31 137.20 136.30 912,900
Jan 8, 2024 136.90 138.47 136.01 138.46 137.55 866,000
Jan 5, 2024 135.34 137.72 135.20 136.62 135.72 818,500
Jan 4, 2024 135.20 136.97 135.00 136.16 135.26 984,400
Jan 3, 2024 137.60 138.82 135.85 136.15 135.25 1,145,500
Jan 2, 2024 138.20 140.73 137.76 138.09 137.18 790,600
Dec 29, 2023 138.11 138.86 137.64 138.50 137.59 705,800
Dec 28, 2023 138.57 138.70 137.51 138.39 137.48 603,000
Dec 27, 2023 138.76 139.58 138.09 138.77 137.86 520,000
Dec 26, 2023 138.99 139.48 137.98 138.62 137.71 484,400
Dec 22, 2023 138.43 139.92 138.03 138.98 138.06 452,100
Dec 21, 2023 138.26 138.76 137.06 138.47 137.56 759,400
Dec 20, 2023 138.38 139.63 136.79 136.85 135.95 793,200
Dec 19, 2023 139.94 140.48 138.40 138.95 138.03 906,200
Dec 18, 2023 138.65 139.83 137.86 139.61 138.69 853,900
Dec 15, 2023 138.96 140.04 137.30 138.39 137.48 2,661,800
Dec 14, 2023 139.00 141.57 138.49 139.87 138.95 1,258,900
Dec 13, 2023 136.17 137.92 135.06 137.61 136.70 1,008,400
Dec 12, 2023 135.44 135.65 134.56 135.63 134.74 711,700
Dec 11, 2023 134.49 135.97 134.20 135.60 134.71 1,055,000
Dec 8, 2023 134.80 135.48 132.80 132.98 132.10 1,188,300
Dec 7, 2023 135.94 136.27 134.28 134.28 133.40 1,018,700
Dec 6, 2023 134.99 137.25 134.50 136.50 135.60 1,058,100
Dec 5, 2023 136.77 136.77 133.81 134.03 133.15 1,325,000
Dec 4, 2023 134.21 137.63 134.21 137.32 136.42 2,150,800
Dec 1, 2023 133.48 135.25 132.54 134.70 133.81 1,423,300
Nov 30, 2023 0.95 Dividend
Nov 30, 2023 133.68 134.00 131.78 132.78 131.91 1,837,200
Nov 29, 2023 134.52 135.37 133.68 133.86 132.03 786,600
Nov 28, 2023 135.40 135.62 134.15 134.36 132.53 935,000
Nov 27, 2023 137.00 137.00 135.06 135.06 133.22 984,700
Nov 24, 2023 137.77 138.41 137.40 137.40 135.53 407,700
Nov 22, 2023 138.20 138.24 136.83 137.77 135.89 879,200
Nov 21, 2023 136.86 138.20 136.75 137.47 135.59 648,900
Nov 20, 2023 137.27 137.93 136.00 137.35 135.48 709,500
Nov 17, 2023 138.55 138.94 136.78 137.41 135.54 1,481,400
Nov 16, 2023 137.07 138.30 136.59 137.47 135.59 1,042,100
Nov 15, 2023 138.59 139.53 137.60 137.87 135.99 792,100
Nov 14, 2023 137.45 138.77 137.45 138.26 136.37 952,100
Nov 13, 2023 135.45 136.12 134.39 135.39 133.54 767,500
Nov 10, 2023 135.39 136.54 134.54 136.16 134.30 735,600
Nov 9, 2023 135.11 135.76 134.43 135.04 133.20 874,800
Nov 8, 2023 135.55 135.59 134.01 134.46 132.63 1,025,800
Nov 7, 2023 133.74 135.67 133.30 135.54 133.69 1,016,600
Nov 6, 2023 133.79 134.45 132.95 133.68 131.86 940,000
Nov 3, 2023 132.63 134.57 132.48 134.02 132.19 842,400
Nov 2, 2023 129.58 130.84 127.92 130.69 128.91 1,251,000
Nov 1, 2023 128.83 129.20 127.65 128.78 127.02 1,051,200
Oct 31, 2023 127.68 129.47 127.44 128.86 127.10 2,163,400
Oct 30, 2023 127.58 128.51 126.35 127.52 125.78 973,100
Oct 27, 2023 128.97 129.49 126.54 127.12 125.39 889,100
Oct 26, 2023 128.67 129.64 127.45 128.93 127.17 1,260,700
Oct 25, 2023 128.66 129.75 127.64 128.43 126.68 974,000
Oct 24, 2023 129.26 129.88 128.27 128.79 127.03 1,429,100
Oct 23, 2023 128.23 129.65 126.85 128.26 126.51 1,770,700
Oct 20, 2023 130.60 133.35 128.39 128.63 126.88 1,873,000
Oct 19, 2023 142.28 143.84 129.91 130.12 128.35 2,671,200
Oct 18, 2023 149.60 150.32 148.36 148.73 146.70 910,700
Oct 17, 2023 148.97 150.91 148.39 150.21 148.16 813,800
Oct 16, 2023 148.59 150.38 148.39 149.69 147.65 986,400
Oct 13, 2023 147.79 148.46 146.03 147.04 145.03 769,200
Oct 12, 2023 146.67 148.35 145.57 147.28 145.27 1,092,700
Oct 11, 2023 147.91 148.23 145.94 146.77 144.77 871,400
Oct 10, 2023 147.17 148.59 146.85 147.64 145.63 1,080,200
Oct 9, 2023 144.42 147.09 144.15 146.69 144.69 1,231,100
Oct 6, 2023 142.33 145.00 141.73 144.06 142.10 810,400
Oct 5, 2023 143.14 143.85 142.15 142.69 140.74 691,700
Oct 4, 2023 140.81 143.53 140.18 143.01 141.06 999,200
Oct 3, 2023 144.96 144.96 139.67 140.57 138.65 1,419,500
Oct 2, 2023 143.60 146.14 142.91 145.18 143.20 1,329,000
Sep 29, 2023 144.76 145.60 143.88 144.38 142.41 994,000
Sep 28, 2023 142.44 143.44 141.58 143.26 141.31 1,018,900
Sep 27, 2023 143.75 144.00 141.67 142.31 140.37 1,074,600
Sep 26, 2023 146.23 146.62 142.85 143.00 141.05 850,200
Sep 25, 2023 146.10 147.93 146.10 146.99 144.99 732,900
Sep 22, 2023 145.48 147.30 145.36 146.35 144.35 569,800
Sep 21, 2023 148.57 148.63 145.61 145.64 143.65 780,500
Sep 20, 2023 149.14 150.65 148.29 149.26 147.22 796,300
Sep 19, 2023 147.48 148.92 146.45 148.54 146.51 797,000
Sep 18, 2023 148.70 149.63 147.92 148.07 146.05 483,500
Sep 15, 2023 150.30 150.30 148.72 148.83 146.80 932,400
Sep 14, 2023 149.18 150.28 148.74 150.20 148.15 566,300
Sep 13, 2023 147.74 149.15 147.56 148.47 146.44 684,600
Sep 12, 2023 148.61 148.63 146.60 147.28 145.27 892,600
Sep 11, 2023 150.39 150.69 148.40 148.71 146.68 698,100
Sep 8, 2023 150.82 151.26 149.59 149.99 147.94 694,000
Sep 7, 2023 0.95 Dividend
Sep 7, 2023 150.60 151.18 149.43 151.01 148.95 1,055,800
Sep 6, 2023 151.75 152.61 151.00 151.78 148.77 824,500
Sep 5, 2023 154.51 154.51 151.88 152.34 149.32 892,800
Sep 1, 2023 154.80 155.10 153.73 155.08 152.01 575,300
Aug 31, 2023 155.83 156.14 153.67 153.73 150.68 996,500
Aug 30, 2023 154.72 157.43 154.53 155.73 152.64 517,100
Aug 29, 2023 153.51 155.06 152.57 155.00 151.93 780,500
Aug 28, 2023 152.94 154.52 152.61 153.46 150.42 549,400
Aug 25, 2023 153.38 154.25 152.42 153.04 150.01 666,200
Aug 24, 2023 153.91 154.71 152.45 152.54 149.52 544,700
Aug 23, 2023 152.98 154.54 152.98 154.36 151.30 630,000
Aug 22, 2023 153.64 154.22 152.75 153.12 150.09 542,100
Aug 21, 2023 154.68 155.20 152.85 153.88 150.83 776,900
Aug 18, 2023 153.25 156.05 153.25 154.87 151.80 646,200
Aug 17, 2023 156.61 157.58 154.27 154.31 151.25 565,300
Aug 16, 2023 155.66 157.65 155.51 156.45 153.35 898,100
Aug 15, 2023 156.89 156.99 154.64 154.78 151.71 862,200
Aug 14, 2023 157.30 157.89 155.88 157.14 154.03 1,067,300
Aug 11, 2023 156.54 158.60 156.25 157.99 154.86 696,500
Aug 10, 2023 155.63 158.02 155.33 156.17 153.08 952,600
Aug 9, 2023 155.56 156.98 155.05 156.51 153.41 1,213,100
Aug 8, 2023 155.28 155.96 152.93 155.37 152.29 1,034,100
Aug 7, 2023 156.41 157.19 155.94 156.47 153.37 743,400
Aug 4, 2023 156.35 157.50 155.41 155.50 152.42 660,800
Aug 3, 2023 155.28 156.52 154.17 155.69 152.61 931,300
Aug 2, 2023 156.36 157.00 155.02 155.35 152.27 800,900
Aug 1, 2023 155.96 157.07 155.30 156.77 153.66 945,300
Jul 31, 2023 156.94 157.21 154.73 155.72 152.63 1,703,900
Jul 28, 2023 156.87 157.44 155.57 156.33 153.23 669,800
Jul 27, 2023 158.02 158.25 155.32 155.81 152.72 1,134,800
Jul 26, 2023 157.30 158.57 157.20 157.97 154.84 648,400
Jul 25, 2023 157.05 158.25 155.54 157.83 154.70 691,900
Jul 24, 2023 156.87 157.91 155.98 157.55 154.43 904,300
Jul 21, 2023 155.00 157.93 153.88 156.31 153.21 1,485,400
Jul 20, 2023 160.61 161.28 154.68 155.17 152.10 2,260,700
Jul 19, 2023 167.78 168.84 166.81 168.07 164.74 997,500
Jul 18, 2023 167.12 168.51 166.43 167.27 163.96 905,000
Jul 17, 2023 165.49 167.31 165.29 166.67 163.37 702,700
Jul 14, 2023 164.57 166.27 164.01 165.94 162.65 1,161,000
Jul 13, 2023 168.64 169.04 164.73 164.77 161.51 999,900
Jul 12, 2023 169.99 170.57 168.55 169.75 166.39 755,500
Jul 11, 2023 167.48 169.80 167.00 168.74 165.40 673,700
Jul 10, 2023 165.42 168.65 165.26 166.88 163.57 708,500
Jul 7, 2023 164.68 165.73 164.43 165.42 162.14 926,000
Jul 6, 2023 166.12 166.90 163.83 165.07 161.80 892,800
Jul 5, 2023 167.84 167.96 166.34 166.97 163.66 796,300
Jul 3, 2023 168.51 169.11 167.13 167.99 164.66 631,600
Jun 30, 2023 167.17 169.65 166.01 169.23 165.88 823,200
Jun 29, 2023 165.05 166.71 164.48 166.06 162.77 543,900
Jun 28, 2023 165.11 165.87 163.78 165.14 161.87 776,700
Jun 27, 2023 163.30 165.80 163.05 164.95 161.68 925,400
Jun 26, 2023 160.07 163.39 160.07 162.65 159.43 890,900
Jun 23, 2023 161.22 161.22 158.58 159.67 156.51 1,330,200
Jun 22, 2023 161.62 162.45 160.37 161.49 158.29 592,300
Jun 21, 2023 158.68 162.23 158.52 161.47 158.27 794,800
Jun 20, 2023 161.04 161.50 158.25 159.59 156.43 913,100
Jun 16, 2023 163.46 163.64 160.83 161.47 158.27 1,382,000
Jun 15, 2023 159.86 162.05 159.39 161.65 158.45 794,200
Jun 14, 2023 159.25 160.60 158.09 158.72 155.58 716,900
Jun 13, 2023 157.81 159.38 157.48 159.13 155.98 879,700
Jun 12, 2023 156.36 158.31 155.62 158.13 155.00 994,800
Jun 9, 2023 154.49 156.62 153.41 155.82 152.73 849,500
Jun 8, 2023 153.48 154.21 152.53 154.15 151.10 752,100
Jun 7, 2023 152.04 153.58 151.28 153.36 150.32 922,600
Jun 6, 2023 151.62 153.53 151.38 152.30 149.28 643,600
Jun 5, 2023 153.49 153.49 150.98 152.00 148.99 843,500
Jun 2, 2023 149.86 153.51 149.41 153.35 150.31 1,020,300
Jun 1, 2023 0.95 Dividend
Jun 1, 2023 150.35 150.98 147.92 149.22 146.26 1,276,400
May 31, 2023 147.81 150.18 145.30 148.93 145.05 2,550,900
May 30, 2023 156.67 157.85 155.56 157.70 153.59 931,500
May 26, 2023 158.37 158.55 156.92 157.21 153.11 758,900
May 25, 2023 157.88 159.18 156.83 158.55 154.42 676,400
May 24, 2023 161.28 161.28 158.22 158.32 154.19 552,800
May 23, 2023 161.51 162.63 160.20 160.47 156.29 600,000
May 22, 2023 165.19 165.71 162.43 163.17 158.92 763,900
May 19, 2023 164.89 165.90 163.79 164.77 160.48 689,100
May 18, 2023 166.11 166.11 163.08 164.78 160.48 621,000
May 17, 2023 165.95 166.55 165.15 166.36 162.02 617,100
May 16, 2023 167.44 167.44 165.00 165.56 161.24 720,900
May 15, 2023 170.27 170.68 167.73 168.42 164.03 749,800
May 12, 2023 171.84 172.71 169.57 170.65 166.20 510,800
May 11, 2023 172.91 173.78 171.03 171.64 167.17 695,100
May 10, 2023 173.99 174.91 171.91 173.69 169.16 682,800
May 9, 2023 172.14 173.27 171.30 173.22 168.70 682,300
May 8, 2023 173.45 173.85 171.36 172.61 168.11 1,045,500
May 5, 2023 171.96 174.45 171.77 173.73 169.20 821,500
May 4, 2023 171.99 172.94 169.78 171.31 166.84 1,761,700
May 3, 2023 172.49 173.17 171.60 171.98 167.50 1,407,100
May 2, 2023 170.90 171.58 167.86 170.96 166.50 1,760,300
May 1, 2023 168.69 171.77 168.69 170.92 166.46 965,200
Apr 28, 2023 167.57 168.52 166.89 168.31 163.92 766,500
Apr 27, 2023 163.52 167.65 163.45 167.61 163.24 983,200
Apr 26, 2023 164.00 165.04 163.05 163.42 159.16 663,800

Related Tickers

ORLY O'Reilly Automotive, Inc.
1,054.13
-3.53%
 
AAP Advance Auto Parts, Inc.
74.71
-2.38%
 
AZO AutoZone, Inc.
2,945.25
-1.45%
 
TSCO Tractor Supply Company
265.26
+2.76%
 
WSM Williams-Sonoma, Inc.
281.68
-1.34%
 
DKS DICK'S Sporting Goods, Inc.
204.21
-0.62%
 
CASY Casey's General Stores, Inc.
317.78
+0.68%
 
ULTA Ulta Beauty, Inc.
408.01
-0.62%
 
MUSA Murphy USA Inc.
420.54
-0.14%
 
BBY Best Buy Co., Inc.
75.24
+1.09%