$95.31 +1.59 (%) Genuine Parts Co - New York Stock Exchange, Inc.

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPC historical data

Date Open High Low Close Volume
5/24/201694.0895.5593.9895.31555,159
5/23/201693.9994.0493.2093.72535,752
5/20/201693.9994.9493.9294.14696,883
5/19/201692.9393.9792.2593.48700,695
5/18/201694.0194.7592.9194.18819,211
5/17/201696.6397.0693.9894.331,114,771
5/16/201696.3197.3596.0796.94722,701
5/13/201696.9497.5595.8696.07453,875
5/12/201696.3297.2696.3197.11566,909
5/11/201697.5298.0796.0296.12593,600
5/10/201697.2598.0797.2597.95422,613
5/9/201696.6097.4096.5197.01541,279
5/6/201695.9197.0395.4297.00378,701
5/5/201696.3697.2795.8595.96631,246
5/4/201696.0696.3095.4096.07638,980
5/3/201695.9496.5895.7096.39760,608
5/2/201696.1696.8896.0396.76479,122
4/29/201696.9196.9195.5895.97948,166
4/28/201697.6098.2197.1197.34483,244
4/27/201698.0598.4697.4798.23590,166
4/26/201696.9398.3796.9398.22502,426
4/25/201696.7597.0596.2296.90388,019
4/22/201696.2197.4196.2096.78735,490
4/21/201696.7397.0295.7896.19727,971
4/20/201696.8197.2195.5896.491,002,826
4/19/2016100.00100.0096.5496.881,670,195
4/18/201698.9599.8398.7399.831,011,247
4/15/201698.8099.8098.5999.40760,859
4/14/201699.2999.5098.1098.42811,343
4/13/201698.1199.4498.0199.33630,818
4/12/201697.0097.8095.9797.59914,853
4/11/201697.5498.0396.7996.79552,271
4/8/201697.6497.7796.8597.19529,599
4/7/201697.8398.1096.3996.91519,699
4/6/201697.8498.1196.5398.04931,040
4/5/201698.5398.8897.3497.721,180,407
4/4/201698.9399.0497.7798.31855,220
4/1/201698.6399.7998.4399.72654,562
3/31/201699.1299.5998.5199.36681,171
3/30/201699.0899.4098.5499.12398,909
3/29/201697.8698.7897.5498.61677,839
3/28/201698.0598.3697.6697.84355,180
3/24/201697.1397.8096.9397.72605,416
3/23/201697.2298.1296.5497.62645,718
3/22/201697.6397.6996.8796.95712,048
3/21/201697.8097.9796.5897.52770,754
3/18/201698.8298.8297.2598.051,362,127
3/17/201695.8598.5495.4998.411,332,404
3/16/201694.7795.7494.3795.57563,305
3/15/201694.4095.0594.1694.88469,067
3/14/201695.1995.4594.7295.00400,195
3/11/201694.7295.5294.5195.37663,754
3/10/201694.1794.2992.9393.92544,074
3/9/201693.9894.3092.8293.94496,497
3/8/201694.0294.6393.6793.87688,960
3/7/201693.3994.7393.2494.50753,526
3/4/201693.8093.9993.1293.65695,437
3/3/201693.6394.0693.0193.93565,804
3/2/201692.0093.7191.4693.541,074,993
3/1/201690.9793.0890.7893.03862,876
2/29/201691.2291.6590.1590.151,007,202
2/26/201692.2092.4490.7391.26661,819
2/25/201691.6092.1290.7391.87675,602
2/24/201690.5191.0990.0691.04821,594
2/23/201692.3192.7891.5491.75534,515
2/22/201692.7893.1491.9792.39812,062
2/19/201690.1892.4589.8392.071,321,175
2/18/201690.1491.2889.9390.791,097,507
2/17/201689.1790.0588.5090.021,232,449
2/16/201688.3791.9285.2689.612,284,979
2/12/201686.9388.3086.5087.861,641,812
2/11/201685.3186.9884.7886.441,409,369
2/10/201686.7487.6085.7086.22961,682
2/9/201684.5386.9884.5386.391,040,443
2/8/201683.9985.5283.1985.271,118,798
2/5/201686.0286.0284.3784.81989,146
2/4/201683.4586.1083.4586.031,038,548
2/3/201683.3684.1082.3283.84818,729
2/2/201683.0083.1882.2982.67521,340
2/1/201683.3984.3682.0383.911,280,621
1/29/201683.6786.2683.3086.171,285,806
1/28/201682.7883.4281.6183.35724,924
1/27/201682.0183.5381.4382.02751,682
1/26/201679.5682.2979.5682.05864,838
1/25/201679.4479.9879.0279.30881,013
1/22/201680.2680.4678.8579.73623,468
1/21/201679.1580.6978.4979.22798,376
1/20/201677.3379.9676.6479.041,274,013
1/19/201679.1479.3377.3978.31979,910
1/15/201676.8978.6476.5078.471,357,895
1/14/201677.6279.1076.9978.501,019,962
1/13/201679.9280.0677.3377.401,018,630
1/12/201679.5580.0078.6579.64875,224
1/11/201679.7779.8578.1379.071,215,257
1/8/201681.1581.6078.4578.561,217,787
1/7/201681.1382.3080.6480.88802,393
1/6/201683.1383.3982.0282.66864,701
1/5/201684.5384.5783.0784.331,079,118
1/4/201684.8184.8182.7684.031,170,751
12/31/201586.3186.6585.7785.89550,886
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center