$88.09 -0.87 (%) Genuine Parts Co - NYSE

Aug. 3, 2015 | 01:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPC historical data

Date Open High Low Close Volume
7/31/201589.2589.3188.4888.95648,615
7/30/201588.3689.0887.9088.61604,591
7/29/201587.1488.5586.9988.41559,698
7/28/201586.4687.2385.9587.09621,097
7/27/201586.4486.7285.8086.18835,174
7/24/201587.9788.2286.7786.88468,880
7/23/201587.9488.7187.5987.97550,679
7/22/201587.7188.0686.9387.84724,922
7/21/201588.6189.3187.8387.87969,690
7/20/201589.3389.7887.0688.811,562,385
7/17/201590.3990.8889.9590.64690,887
7/16/201590.9791.0290.5890.87428,247
7/15/201590.0590.5789.5290.49673,680
7/14/201590.4790.6589.6790.211,319,163
7/13/201589.7190.5389.2990.48650,252
7/10/201589.2089.3087.9788.98690,979
7/9/201588.9388.9587.9688.27639,757
7/8/201588.9388.9387.8387.85654,273
7/7/201589.2589.5087.9189.44569,138
7/6/201589.6790.4089.0689.49852,952
7/2/201590.8390.9189.6190.03497,230
7/1/201589.4690.7989.3590.66715,472
6/30/201590.0190.2489.3889.53774,442
6/29/201591.0891.2389.1789.28785,535
6/26/201592.0792.4591.7592.07391,514
6/25/201591.8292.0491.2691.60442,268
6/24/201592.2592.5791.7391.75430,634
6/23/201592.5292.7592.1092.27271,656
6/22/201592.6892.8791.9992.28303,280
6/19/201592.5092.8792.1792.21634,366
6/18/201592.0792.9591.7992.63539,206
6/17/201591.1791.6290.6391.19368,249
6/16/201590.3990.9490.3090.81285,808
6/15/201590.1490.6089.8590.49559,140
6/12/201590.5890.9490.1190.84479,284
6/11/201591.5191.8890.7390.85602,250
6/10/201590.7791.8490.6691.43482,185
6/9/201590.7390.9890.1690.23568,047
6/8/201591.0991.4490.7990.84575,932
6/5/201591.0291.5990.5991.53661,570
6/4/201591.8491.8790.6391.00689,317
6/3/201590.2590.8489.7590.75495,675
6/2/201590.0190.7289.7190.34506,155
6/1/201590.5490.9189.9090.23742,771
5/29/201592.2292.2290.3190.471,243,714
5/28/201592.9493.1091.9592.41398,434
5/27/201592.9093.0692.1292.87413,264
5/26/201593.1793.7592.3092.58630,885
5/22/201593.6594.0693.2193.54408,396
5/21/201593.4293.8292.9993.57420,489
5/20/201593.9194.1893.0493.74562,814
5/19/201593.9594.2193.3693.70389,149
5/18/201593.7894.3693.3693.76388,471
5/15/201594.0194.1893.5093.841,251,323
5/14/201593.2194.1092.5094.04690,300
5/13/201594.0494.4792.5592.69943,595
5/12/201593.7594.2693.2194.01696,757
5/11/201593.8394.7493.5394.211,231,812
5/8/201593.4794.3193.2294.08765,482
5/7/201592.0292.9891.7492.59455,029
5/6/201592.0392.3291.1091.64404,912
5/5/201592.6993.1691.7291.81508,348
5/4/201592.5792.9892.2292.83720,127
5/1/201590.5991.5690.1191.47692,341
4/30/201590.6091.2389.4789.851,054,306
4/29/201591.2891.3890.3990.94746,900
4/28/201591.2491.6790.8191.34586,382
4/27/201592.3592.6691.2691.46613,576
4/24/201593.1293.2591.6291.99462,449
4/23/201592.9693.7192.3493.13587,358
4/22/201592.7593.2991.4293.02929,315
4/21/201592.7594.4191.7392.451,031,122
4/20/201592.2692.9392.2592.57781,311
4/17/201591.3892.0990.8291.67674,402
4/16/201592.4792.6791.6592.11356,048
4/15/201592.9893.5992.5092.54600,510
4/14/201592.6893.1392.0092.67650,857
4/13/201593.3593.6492.8092.83599,400
4/10/201592.7893.6092.7893.27397,501
4/9/201592.9293.3192.4292.91353,890
4/8/201593.5693.6092.3192.85897,106
4/7/201593.1793.6092.8493.32619,341
4/6/201592.8094.1992.7193.271,054,148
4/2/201591.7692.9691.5192.73714,570
4/1/201592.8292.9890.7191.75740,553
3/31/201592.7994.5892.7793.19959,511
3/30/201593.3594.2793.2493.86342,122
3/27/201592.2093.2192.0092.93432,601
3/26/201592.4692.7391.7492.33472,899
3/25/201594.7694.9092.7992.85449,366
3/24/201595.1395.6294.5394.57372,887
3/23/201595.9696.6695.5995.59428,872
3/20/201595.8996.1995.7095.93926,719
3/19/201595.1495.8194.7295.53577,323
3/18/201594.5495.6293.4195.24951,329
3/17/201595.3395.7494.3594.65509,886
3/16/201595.1396.2694.8396.00707,928
3/13/201594.7294.7293.3594.47943,849
3/12/201592.8994.8292.8994.72774,132
3/11/201592.3092.8091.9692.33599,216
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!