$89.44 +0.89 (%) Genuine Parts Co - NYSE

Oct. 20, 2014 | 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
10/20/201487.9689.5087.0689.44900,305
10/17/201489.1789.6988.2288.551,141,211
10/16/201485.5788.3685.5788.05818,046
10/15/201485.7387.7184.9987.251,112,141
10/14/201486.2287.8786.2286.89651,804
10/13/201487.1087.7585.8685.98637,276
10/10/201487.5988.2386.9087.11602,871
10/9/201488.0988.2086.3786.52596,176
10/8/201486.6388.3186.3988.29552,122
10/7/201487.3387.5386.4786.50421,368
10/6/201488.5788.8087.5787.83332,136
10/3/201487.7288.8587.7088.22858,777
10/2/201486.4787.3586.1787.09509,954
10/1/201486.0087.3186.0086.58860,213
9/30/201487.9888.2687.5187.71763,130
9/29/201487.2388.2787.2388.07463,316
9/26/201487.7188.4187.2388.17399,494
9/25/201488.3288.4587.3087.41359,305
9/24/201487.6488.9387.6488.72441,852
9/23/201488.5388.6687.7087.72479,861
9/22/201488.8989.1688.3888.69444,444
9/19/201490.0290.2088.8989.23716,845
9/18/201489.1789.4988.7789.44339,992
9/17/201489.4289.5688.3488.98563,423
9/16/201488.4089.2988.0189.08577,307
9/15/201488.7688.8488.2088.40430,455
9/12/201488.1788.7187.8788.62658,558
9/11/201487.1187.5286.9887.27344,730
9/10/201487.0587.5486.4887.54378,335
9/9/201487.4787.5786.8386.99354,329
9/8/201488.0188.1887.4887.76287,690
9/5/201487.6488.3587.3188.24516,231
9/4/201487.5088.4487.4887.86356,250
9/3/201487.8587.8887.3587.48422,026
9/2/201487.9588.5487.4787.99449,820
8/29/201487.7587.7887.0287.74398,595
8/28/201486.4187.5586.4187.45429,642
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center