$95.75 0.00 (%) Genuine Parts Co - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201696.3097.0195.5295.75506,354
12/1/201696.1697.5896.0696.22709,134
11/30/201696.4597.3496.2196.231,032,936
11/29/201697.0597.3296.2996.55501,659
11/28/201697.5997.9596.5997.05614,455
11/25/201697.4198.0596.8997.90227,152
11/23/201696.8997.8696.8797.31519,982
11/22/201696.3697.3495.9897.17502,375
11/21/201694.6996.2994.5795.96645,298
11/18/201694.5094.8793.9894.551,038,931
11/17/201695.4495.4494.2394.60873,804
11/16/201695.7596.4094.7595.35588,220
11/15/201696.3697.3295.0596.08844,658
11/14/201694.7896.4994.6696.151,108,346
11/11/201693.1394.7893.1394.62822,189
11/10/201690.5994.5790.5993.501,935,038
11/9/201687.1690.2686.6190.181,001,240
11/8/201688.5088.9388.0488.71631,228
11/7/201688.9888.9887.9688.63865,374
11/4/201688.1888.7087.5887.67659,861
11/3/201688.6388.8987.6887.91672,952
11/2/201688.8789.4388.1488.44755,327
11/1/201690.8790.8788.5089.00754,954
10/31/201690.0990.7189.6090.59751,761
10/28/201689.3490.7189.2889.84598,729
10/27/201691.3891.3889.1189.15904,933
10/26/201690.3091.1790.1991.06568,277
10/25/201690.5190.9690.2590.49833,523
10/24/201691.1591.8690.7591.02784,133
10/21/201688.8690.7788.5190.591,178,741
10/20/201691.8091.8788.8189.511,405,072
10/19/201692.7094.5590.5892.122,775,096
10/18/201698.5998.9696.2796.35839,791
10/17/201697.7598.2597.4397.83584,803
10/14/201698.1498.6697.8498.01352,034
10/13/201697.3797.8796.6297.70450,994
10/12/201698.0098.6597.2598.09312,239
10/11/201698.0898.2697.1997.29440,813
10/10/201698.7498.9998.3098.42242,104
10/7/201699.9499.9497.8698.27433,508
10/6/201698.5499.4297.9699.22541,912
10/5/201698.9299.2798.5898.91652,430
10/4/201699.73100.3498.0598.39482,095
10/3/201699.57100.1599.0599.83703,595
9/30/2016100.01100.84100.00100.45655,921
9/29/2016100.60101.0199.5399.58538,293
9/28/2016100.32100.9299.96100.74540,141
9/27/201698.58100.4498.58100.41642,708
9/26/201698.0298.8297.8798.51497,388
9/23/2016100.90101.0698.5498.62762,141
9/22/2016100.27101.88100.14101.47824,650
9/21/201698.88100.0098.8499.93420,954
9/20/201699.1499.6198.5898.75496,732
9/19/201697.4099.2696.9698.62604,601
9/16/201696.5497.5395.9697.15786,273
9/15/201696.4197.0796.2396.891,028,750
9/14/201697.3197.7996.5396.74716,234
9/13/201697.8798.4196.9697.10922,402
9/12/201696.3998.6896.0698.56643,303
9/9/201698.9899.0196.9896.99838,687
9/8/2016100.18100.2399.6099.72523,481
9/7/2016101.06101.1299.78100.30884,096
9/6/2016103.33103.67101.45101.66716,565
9/2/2016104.04104.04103.06103.41454,770
9/1/2016103.00103.24102.22103.01529,797
8/31/2016103.42103.42102.36102.82793,397
8/30/2016105.10105.15103.54103.70605,696
8/29/2016103.39105.18103.32105.09458,249
8/26/2016104.14104.81102.86103.32502,140
8/25/2016104.05104.56103.72104.17537,505
8/24/2016103.96104.65103.65104.44510,764
8/23/2016103.00104.12102.84104.03663,956
8/22/2016103.52103.82102.74102.97523,230
8/19/2016103.02104.01102.77103.80635,835
8/18/2016102.38103.37102.27103.36414,969
8/17/2016101.82102.62101.71102.49401,072
8/16/2016102.68102.85101.73102.05395,678
8/15/2016101.49102.73101.44102.52398,293
8/12/2016101.89101.89101.15101.50415,277
8/11/2016101.65102.41101.39102.00654,347
8/10/2016100.95101.32100.63101.21672,611
8/9/2016101.19101.52100.63100.75369,563
8/8/2016102.16102.38101.32101.46716,271
8/5/2016101.22101.99101.10101.70419,832
8/4/201699.03101.2899.03100.80502,924
8/3/2016100.46100.7399.75100.73457,232
8/2/2016101.80102.02100.45100.57474,726
8/1/2016102.11102.13101.12101.98563,283
7/29/2016102.29102.60101.48102.24816,020
7/28/2016101.38102.84100.97102.64810,452
7/27/2016101.17101.95100.79101.73732,305
7/26/2016100.18101.14100.18101.01587,151
7/25/201699.71100.4799.49100.47529,416
7/22/201698.68100.0298.4299.90564,395
7/21/2016100.00100.0298.5798.78635,937
7/20/201699.78100.7599.47100.01796,073
7/19/2016100.00101.3298.3399.741,635,169
7/18/2016102.84102.94101.75101.98906,709
7/15/2016104.05104.05102.59102.96670,025
7/14/2016104.51104.76103.53103.83702,732
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center