Genuine Parts Co $87.80

down 0.00


27/8/2014 04:06 PM  |  NYSE : GPC  
Industries : Specialty Retail / Specialty Retail, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPC historical data

Date Open High Low Close Volume
8/27/201487.8588.0187.4687.80307,292
8/26/201488.2888.4687.7887.82324,454
8/25/201488.2088.4187.8888.28390,990
8/22/201487.5688.1387.2287.85633,079
8/21/201487.5688.3686.9987.70559,719
8/20/201486.2387.1586.0487.12434,823
8/19/201486.3686.8686.1686.56354,156
8/18/201485.7186.2285.6386.14488,007
8/15/201485.7885.8584.3585.12609,568
8/14/201484.7185.6284.4885.55642,040
8/13/201484.0784.4483.5884.16425,801
8/12/201484.0784.1783.5083.88272,651
8/11/201484.4184.5083.9284.09365,089
8/8/201482.6884.2982.6884.24608,549
8/7/201483.4283.6682.1782.35463,030
8/6/201482.6583.4682.5282.98387,471
8/5/201482.7783.5882.4082.87739,285
8/4/201482.6183.3382.1583.101,176,338
8/1/201482.7483.0282.2182.61625,725
7/31/201484.2784.5682.8282.821,142,656
7/30/201484.5085.0584.2084.92761,234
7/29/201484.7685.0784.2484.24416,844
7/28/201485.2985.3584.6484.83436,448
7/25/201485.1185.5284.9585.31326,142
7/24/201485.7385.9185.2485.46519,961
7/23/201485.8786.0685.2785.31642,809
7/22/201487.8587.9185.7485.90984,704
7/21/201487.7889.9086.6887.381,336,857
7/18/201486.4987.2085.9287.19872,540
7/17/201486.3487.0585.9986.03414,547
7/16/201487.0587.2286.2686.76778,213
7/15/201487.1687.4786.3086.58448,630
7/14/201487.8287.8287.1487.27287,349
7/11/201486.7687.1386.3187.12511,307
7/10/201487.6087.8686.8586.88561,985
7/9/201487.9788.7187.8588.59494,277
7/8/201488.2888.4087.7887.88343,688
7/7/201488.8888.9188.2588.55509,389
7/3/201488.0189.1587.8889.05417,657
7/2/201487.6288.0187.0487.60629,789
7/1/201487.0088.2186.6087.91795,012
6/30/201487.2787.9487.0787.80697,698
6/27/201486.2987.4686.2987.38620,573
6/26/201486.6286.7285.7486.46291,921
6/25/201486.1186.8486.0586.53370,087
6/24/201486.7987.1786.3286.38409,344
6/23/201487.3287.6386.8386.94347,831
6/20/201487.0387.5086.5487.47775,104
6/19/201487.0387.3486.3786.66451,665
6/18/201486.1486.9085.8386.86369,850
6/17/201485.1486.2185.0186.01379,483
6/16/201484.9885.5684.9585.46505,696
6/13/201485.1785.6084.9285.10329,580
6/12/201485.4985.4984.9885.09431,301
6/11/201485.7585.9785.0585.56555,392
6/10/201486.5986.7686.0286.17392,125
6/9/201486.6587.2786.5086.81319,416
6/6/201486.0686.8485.8486.75405,954
6/5/201485.7086.1985.0585.97524,656
6/4/201484.9585.5284.8185.50666,844
6/3/201486.1986.4485.0885.611,209,357
6/2/201486.3786.9885.9386.78504,876
5/30/201485.7186.3785.5286.33449,623
5/29/201486.2786.2785.5085.76448,214
5/28/201485.8686.3785.4186.16291,875
5/27/201485.7186.1885.4385.81407,319
5/23/201485.0585.5284.9285.39281,687
5/22/201484.8785.5084.6985.04284,622
5/21/201484.1684.8684.1384.78450,933
5/20/201484.7084.7083.4383.73568,373
5/19/201484.9185.1584.6384.90676,606
5/16/201484.5885.3584.2885.31452,686
5/15/201485.0085.1683.9684.54545,903
5/14/201485.8885.8885.2085.30345,922
5/13/201486.1986.4385.6285.84429,866
5/12/201485.3686.1985.1786.15419,846
5/9/201484.9685.1484.3285.14528,212
5/8/201484.7885.6884.6285.00551,702
5/7/201484.5384.8383.8484.76717,673
5/6/201484.5584.8883.9684.27726,422
5/5/201485.2985.3684.4984.73892,878
5/2/201485.6686.6285.2685.571,039,783
5/1/201487.0887.5085.6385.84761,913
4/30/201486.1487.1885.7787.12924,112
4/29/201486.7586.9186.0986.14475,028
4/28/201486.0686.7385.0086.54817,319
4/25/201486.0686.0685.2785.63528,316
4/24/201486.8486.8485.8986.23435,866
4/23/201486.2186.9285.3386.641,099,468
4/22/201488.1989.0585.9786.191,502,800
4/21/201487.2788.2386.7187.95847,119
4/17/201487.4088.2887.1687.32936,059
4/16/201486.9687.6086.7587.411,078,922
4/15/201485.0885.3683.7285.20440,023
4/14/201485.3785.4484.0984.88442,204
4/11/201484.7785.4884.4584.55518,654
4/10/201487.0387.3285.4585.46655,603
4/9/201486.5287.1785.8987.06657,893
4/8/201484.5686.2784.3586.18647,935
4/7/201485.9086.2984.2084.68621,222
Trading Center