$102.82 -0.88 (%) Genuine Parts Co - New York Stock Exchange, Inc.

Aug. 31, 2016 | 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
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
7/13/2016105.56105.56104.01104.36771,207
7/12/2016105.39105.97104.81105.18670,951
7/11/2016105.47105.90105.03105.24465,844
7/8/2016104.03105.02103.41104.97489,651
7/7/2016103.46103.97102.22102.94764,028
7/6/2016101.63103.99101.21103.261,306,955
7/5/2016101.92102.08100.43101.20906,211
7/1/2016101.25102.47100.71102.14762,250
6/30/201699.70101.2899.13101.251,009,327
6/29/201698.2599.3898.0099.18519,872
6/28/201696.0097.7295.6597.41763,343
6/27/201696.1296.1594.1095.31683,580
6/24/201696.1697.5996.1696.851,188,991
6/23/201699.0099.4398.5599.41339,485
6/22/201697.8398.3597.7197.95487,966
6/21/201697.8297.8397.2697.55384,778
6/20/201697.9098.3597.5397.61399,268
6/17/201696.6497.2596.3196.91725,607
6/16/201695.5896.8595.2796.59438,678
6/15/201695.7096.7995.6495.96437,817
6/14/201694.7395.7094.7395.58527,983
6/13/201696.0096.4095.0295.12491,726
6/10/201696.7496.9296.0196.50331,346
6/9/201697.1297.6196.5297.23501,480
6/8/201697.5097.9197.4097.69418,070
6/7/201697.2997.7897.1097.47349,722
6/6/201696.0797.2895.6696.97615,979
6/3/201696.4696.5095.6396.16582,776
6/2/201695.8297.0195.4596.93677,351
6/1/201696.0696.4695.7596.31566,453
5/31/201697.4697.4696.1796.92743,752
5/27/201696.5997.0696.5797.06401,046
5/26/201696.2196.9395.8896.32452,241
5/25/201695.3696.6595.1896.29547,396
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center