$100.45 +0.87 (%) Genuine Parts Co - New York Stock Exchange, Inc.

Sep. 30, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center