Genuine Parts Co $87.32

down -0.09


17/4/2014 06:40 PM  |  NYSE : GPC  
Industries : Wholesale / Auto Parts Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPC historical data

Date Open High Low Close Volume
4/17/201487.4088.2887.1687.32936,059
4/16/201486.9687.6086.7587.411,078,920
4/15/201485.0885.3683.7285.20440,023
4/14/201485.3785.4484.0984.88442,204
4/11/201484.7785.4884.4584.55518,654
4/10/201487.0387.3285.4585.46655,603
4/9/201486.5287.1785.8987.06657,893
4/8/201484.5686.2784.3586.18647,935
4/7/201485.9086.2984.2084.68621,222
4/4/201488.0988.1886.0086.30544,987
4/3/201487.7187.9587.1787.61690,184
4/2/201487.0087.4986.5387.00883,923
4/1/201486.7786.9386.0086.80770,779
3/31/201485.7486.8985.3686.85739,443
3/28/201484.3785.3884.0685.23463,950
3/27/201484.0584.1683.5183.96449,809
3/26/201484.7385.0883.9784.24604,690
3/25/201484.9685.0584.1184.46683,104
3/24/201484.9185.3283.9284.20572,560
3/21/201485.5085.6484.5984.691,192,140
3/20/201484.6885.3084.4685.08598,372
3/19/201485.9786.2684.3684.90698,425
3/18/201485.9386.1085.5385.85497,160
3/17/201486.0186.4085.3385.77673,207
3/14/201485.5086.1185.3385.43865,396
3/13/201487.1187.2585.5485.54818,773
3/12/201486.0686.8085.7586.78513,850
3/11/201486.7687.1086.1686.44447,738
3/10/201487.3087.4986.2286.55595,789
3/7/201487.3587.7687.0387.48486,365
3/6/201488.0388.1287.0187.09523,179
3/5/201487.6288.1487.2587.60594,448
3/4/201488.0988.3187.4187.93743,257
3/3/201486.8087.2885.9986.98756,051
2/28/201487.0588.2786.7688.09811,396
2/27/201486.9487.1486.1086.79618,721
2/26/201486.7487.7886.6487.15664,097
2/25/201487.1887.3386.5586.71852,060
2/24/201487.4588.0587.1187.12657,848
2/21/201487.1487.6386.6387.25541,972
2/20/201486.2787.1785.8687.05663,401
2/19/201487.3687.3686.1886.461,141,300
2/18/201487.0090.0087.0087.411,923,870
2/14/201484.7085.9984.2585.95949,781
2/13/201483.1185.0483.1184.64931,770
2/12/201483.0483.9182.9283.82706,271
2/11/201482.0083.2381.9682.85635,815
2/10/201481.5182.1481.1281.88583,583
2/7/201481.1581.7380.8081.59647,538
2/6/201478.5480.8978.2680.601,085,550
2/5/201477.9678.3676.8578.071,058,940
2/4/201477.4078.4376.5078.001,739,120
2/3/201481.9682.2077.5077.751,524,160
1/31/201481.0882.5781.0282.25823,973
1/30/201481.9982.1481.2582.08805,802
1/29/201482.6382.8681.0681.32696,433
1/28/201483.4083.6882.9283.211,355,990
1/27/201482.6483.4782.1482.91840,523
1/24/201483.3083.5282.3382.34856,007
1/23/201484.0384.1783.5084.05674,024
1/22/201484.6384.8183.7884.75877,467
1/21/201484.1584.4383.5584.24856,807
1/17/201484.6784.6783.5884.141,359,040
1/16/201483.5284.6183.2884.60726,259
1/15/201482.7983.8782.2583.57935,801
1/14/201482.0982.8781.5082.74622,576
1/13/201483.1783.4581.4381.63814,632
1/10/201482.9183.4982.2283.45938,591
1/9/201482.9883.4282.2382.83567,455
1/8/201483.0383.0682.3482.91881,906
1/7/201482.8883.3882.1883.13854,177
1/6/201482.5883.1582.0082.04644,876
1/3/201482.1782.8081.6282.32624,887
1/2/201483.1083.1381.6381.92545,102
12/31/201383.2783.6482.8583.19324,957
12/30/201383.1583.3682.5183.15321,895
12/27/201383.3383.5082.8083.22383,095
12/26/201382.8483.1482.6883.03254,552
12/24/201382.4882.9182.2182.74144,368
12/23/201382.2482.6482.0182.30393,230
12/20/201381.8282.0881.3381.77802,469
12/19/201381.6481.9381.3981.60907,427
12/18/201380.9281.7480.1881.74967,674
12/17/201380.8481.1680.5080.56612,383
12/16/201381.6581.6980.9480.941,080,620
12/13/201381.3881.6580.7281.12540,717
12/12/201381.4381.6881.0081.09544,184
12/11/201382.6982.7781.4081.62861,313
12/10/201382.2983.0482.2382.78562,917
12/9/201381.7482.5081.6682.42675,452
12/6/201381.1581.8180.8781.721,118,320
12/5/201381.3481.3980.2580.331,006,220
12/4/201381.9882.6380.8081.46896,155
12/3/201382.7984.8982.3982.961,770,840
12/2/201382.9183.2382.1582.32650,992
11/29/201382.1383.2982.0082.84464,182
11/27/201381.6581.9081.3581.84432,827
11/26/201381.7781.9781.3281.35626,665
11/25/201382.1482.3381.4581.59459,448
11/22/201381.8082.2281.6181.95639,329
Trading Center