$92.94 -2.48 (%) Genuine Parts Co - NYSE

Jan. 30, 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
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
12/29/2014107.63109.00107.22108.31435,532
12/26/2014107.89108.50107.74107.86244,801
12/24/2014107.95108.11107.31107.62187,539
12/23/2014106.75108.03106.61107.83406,210
12/22/2014106.24106.75105.75106.46391,295
12/19/2014106.12106.80105.75105.881,030,653
12/18/2014105.12105.47104.31105.47764,345
12/17/2014102.86104.10102.01103.90511,798
12/16/2014101.72103.95101.38102.31642,602
12/15/2014102.18103.15101.65101.65968,424
12/12/2014102.71103.67102.39102.46545,069
12/11/2014102.70104.43102.47103.27542,154
12/10/2014102.80103.72101.84101.93570,178
12/9/2014102.06103.00101.88102.79546,630
12/8/2014103.13103.75102.35102.78379,141
12/5/2014103.75104.06102.92103.25394,839
12/4/2014103.44103.79102.82103.65858,611
12/3/2014102.10103.48102.10103.45676,279
12/2/2014101.92102.52101.78102.49532,050
12/1/2014102.62102.89101.73101.76665,729
11/28/2014102.14103.54102.06102.78327,202
11/26/2014101.64101.98101.17101.84474,593
11/25/2014102.52102.74101.35101.52696,396
11/24/2014101.57102.40101.38102.15434,217
11/21/2014101.85101.90100.82101.42670,061
11/20/201499.72100.7799.57100.66381,102
11/19/2014100.12100.4199.70100.20325,879
11/18/201499.63100.5399.41100.12375,557
11/17/201499.49100.1799.3299.92345,515
11/14/2014100.25100.4799.5099.68377,275
11/13/2014100.59101.07100.25100.54818,094
11/12/201499.30100.6999.06100.59562,903
11/11/201499.80100.2599.2799.66437,319
11/10/201499.35100.1299.0699.59533,912
11/7/201498.6399.1398.2999.13521,294
11/6/201498.3899.0097.8498.59999,414
11/5/201498.0299.4498.0298.79987,680
11/4/201497.3098.0996.8397.83924,435
11/3/201496.9697.6796.3597.14677,857
10/31/201496.5597.1395.9997.08943,651
10/30/201493.7695.4793.4495.36572,969
10/29/201494.2994.5293.0894.06608,101
10/28/201493.6494.3693.3394.36458,136
10/27/201493.0293.4592.6893.22516,525
10/24/201492.7193.2792.2693.19602,063
10/23/201493.8494.3692.6692.80900,854
10/22/201492.9093.6192.4392.73688,276
10/21/201490.2792.9589.7392.721,074,347
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center