$93.54 -0.03 (%) Genuine Parts Co - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPC historical data

Date Open High Low Close Volume
5/22/201593.6594.0693.2193.54408,396
5/21/201593.4293.8292.9993.57420,489
5/20/201593.9194.1893.0493.74562,814
5/19/201593.9594.2193.3693.70389,149
5/18/201593.7894.3693.3693.76388,471
5/15/201594.0194.1893.5093.841,251,323
5/14/201593.2194.1092.5094.04690,300
5/13/201594.0494.4792.5592.69943,595
5/12/201593.7594.2693.2194.01696,757
5/11/201593.8394.7493.5394.211,231,812
5/8/201593.4794.3193.2294.08765,482
5/7/201592.0292.9891.7492.59455,029
5/6/201592.0392.3291.1091.64404,912
5/5/201592.6993.1691.7291.81508,348
5/4/201592.5792.9892.2292.83720,127
5/1/201590.5991.5690.1191.47692,341
4/30/201590.6091.2389.4789.851,054,306
4/29/201591.2891.3890.3990.94746,900
4/28/201591.2491.6790.8191.34586,382
4/27/201592.3592.6691.2691.46613,576
4/24/201593.1293.2591.6291.99462,449
4/23/201592.9693.7192.3493.13587,358
4/22/201592.7593.2991.4293.02929,315
4/21/201592.7594.4191.7392.451,031,122
4/20/201592.2692.9392.2592.57781,311
4/17/201591.3892.0990.8291.67674,402
4/16/201592.4792.6791.6592.11356,048
4/15/201592.9893.5992.5092.54600,510
4/14/201592.6893.1392.0092.67650,857
4/13/201593.3593.6492.8092.83599,400
4/10/201592.7893.6092.7893.27397,501
4/9/201592.9293.3192.4292.91353,890
4/8/201593.5693.6092.3192.85897,106
4/7/201593.1793.6092.8493.32619,341
4/6/201592.8094.1992.7193.271,054,148
4/2/201591.7692.9691.5192.73714,570
4/1/201592.8292.9890.7191.75740,553
3/31/201592.7994.5892.7793.19959,511
3/30/201593.3594.2793.2493.86342,122
3/27/201592.2093.2192.0092.93432,601
3/26/201592.4692.7391.7492.33472,899
3/25/201594.7694.9092.7992.85449,366
3/24/201595.1395.6294.5394.57372,887
3/23/201595.9696.6695.5995.59428,872
3/20/201595.8996.1995.7095.93926,719
3/19/201595.1495.8194.7295.53577,323
3/18/201594.5495.6293.4195.24951,329
3/17/201595.3395.7494.3594.65509,886
3/16/201595.1396.2694.8396.00707,928
3/13/201594.7294.7293.3594.47943,849
3/12/201592.8994.8292.8994.72774,132
3/11/201592.3092.8091.9692.33599,216
3/10/201593.1193.5592.3692.36664,001
3/9/201593.1894.0593.1593.89829,682
3/6/201594.0494.0492.5592.91749,327
3/5/201594.2294.6493.9794.23435,602
3/4/201594.5794.8793.8594.04654,926
3/3/201596.5196.9194.5095.51811,557
3/2/201596.1597.2995.8896.94688,866
2/27/201596.6496.8995.8796.08541,903
2/26/201596.4496.7996.1696.53440,176
2/25/201595.9497.1395.9496.78714,238
2/24/201596.2596.8796.2596.38370,582
2/23/201596.1996.4495.9696.42350,571
2/20/201595.5996.3695.0696.28676,472
2/19/201595.6596.4995.3795.71583,535
2/18/201596.2896.3194.7595.55916,804
2/17/201598.0098.4896.1696.611,435,769
2/13/201596.8897.4896.5397.011,088,095
2/12/201596.2996.9695.9296.79656,658
2/11/201596.4997.0496.0096.42528,748
2/10/201596.5297.0695.8596.52761,469
2/9/201595.9497.0395.9496.08575,085
2/6/201596.0597.2095.8896.59882,603
2/5/201595.9797.0295.3095.951,330,320
2/4/201597.6397.9995.0795.501,573,716
2/3/201593.4298.3692.9597.926,016,283
2/2/201593.3493.8691.8493.442,076,887
1/30/201594.3494.6292.8392.942,806,015
1/29/201595.6795.7794.5295.421,363,182
1/28/201598.0098.0095.2795.421,060,571
1/27/201597.6398.1996.9697.52784,217
1/26/201598.5799.0397.8898.65870,953
1/23/201598.7298.9197.8898.40996,929
1/22/201598.2499.0197.3098.58779,531
1/21/201597.1698.0396.6297.76799,635
1/20/201597.1597.5295.9597.471,152,208
1/16/201595.1097.1594.8097.10991,639
1/15/201595.5095.9794.9195.081,471,101
1/14/201596.5897.0694.1295.281,542,347
1/13/201598.5199.4896.4097.081,380,473
1/12/2015101.37101.4097.0397.521,816,074
1/9/2015103.21103.22100.98101.371,106,952
1/8/2015103.71104.23102.58103.271,218,794
1/7/2015102.50103.27102.11103.051,083,828
1/6/2015100.91104.11100.25101.502,295,557
1/5/2015106.33106.77105.44105.841,170,674
1/2/2015107.40108.07105.51106.52582,345
12/31/2014107.73108.60106.57106.57592,880
12/30/2014107.89108.29107.48107.75399,246
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center