$85.27 +0.46 (%) Genuine Parts Co - NYSE

Feb. 8, 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
2/8/201683.9985.5283.1985.271,118,798
2/5/201686.0286.0284.3784.81989,146
2/4/201683.4586.1083.4586.031,038,548
2/3/201683.3684.1082.3283.84818,729
2/2/201683.0083.1882.2982.67521,340
2/1/201683.3984.3682.0383.911,280,621
1/29/201683.6786.2683.3086.171,285,806
1/28/201682.7883.4281.6183.35724,924
1/27/201682.0183.5381.4382.02751,682
1/26/201679.5682.2979.5682.05864,838
1/25/201679.4479.9879.0279.30881,013
1/22/201680.2680.4678.8579.73623,468
1/21/201679.1580.6978.4979.22798,376
1/20/201677.3379.9676.6479.041,274,013
1/19/201679.1479.3377.3978.31979,910
1/15/201676.8978.6476.5078.471,357,895
1/14/201677.6279.1076.9978.501,019,962
1/13/201679.9280.0677.3377.401,018,630
1/12/201679.5580.0078.6579.64875,224
1/11/201679.7779.8578.1379.071,215,257
1/8/201681.1581.6078.4578.561,217,787
1/7/201681.1382.3080.6480.88802,393
1/6/201683.1383.3982.0282.66864,701
1/5/201684.5384.5783.0784.331,079,118
1/4/201684.8184.8182.7684.031,170,751
12/31/201586.3186.6585.7785.89550,886
12/30/201587.2687.7486.7286.87339,118
12/29/201587.2787.7686.9687.49407,613
12/28/201586.0686.8585.8086.75368,601
12/24/201585.8886.4685.8586.10175,398
12/23/201585.1786.4885.0286.23405,257
12/22/201584.1585.2084.1584.83585,153
12/21/201584.3084.5283.1083.98425,036
12/18/201585.5985.6183.5483.581,484,829
12/17/201587.0987.1685.8585.87540,276
12/16/201586.7787.2185.5487.14505,573
12/15/201586.6386.8785.4186.10753,854
12/14/201585.6186.6285.2386.15732,534
12/11/201586.5786.6184.9985.25789,289
12/10/201587.3187.9386.9987.57526,760
12/9/201587.9389.5086.9687.27781,990
12/8/201588.0289.1387.6288.67538,359
12/7/201588.6889.1688.3889.10484,576
12/4/201588.3689.3088.1489.06649,814
12/3/201588.6488.7787.4088.12957,039
12/2/201589.8890.2788.4688.66499,584
12/1/201591.0391.4290.3190.61499,362
11/30/201591.0691.1190.0590.63637,399
11/27/201590.6990.9990.2090.88191,493
11/25/201589.6390.8989.5290.58577,243
11/24/201589.8290.0789.2389.66780,662
11/23/201590.3891.1190.0590.44591,516
11/20/201589.4090.3389.2890.24798,705
11/19/201588.6589.6388.1389.01774,286
11/18/201588.1588.5187.1388.41690,011
11/17/201587.9888.6987.7088.05757,121
11/16/201585.9087.9285.7187.80808,067
11/13/201587.0087.2985.7285.83809,224
11/12/201588.8889.1687.2187.261,124,666
11/11/201589.7889.9288.8889.38678,598
11/10/201588.8989.7988.7689.78775,792
11/9/201589.5189.7688.3788.91988,469
11/6/201591.5391.6989.0389.521,357,353
11/5/201591.4092.3291.0891.95814,426
11/4/201591.7992.0491.0891.32641,995
11/3/201591.6392.1691.2291.58499,684
11/2/201590.7691.9390.6091.85565,373
10/30/201590.2491.3890.1190.76909,639
10/29/201590.0590.3289.2290.21620,294
10/28/201588.8390.1388.6090.10542,391
10/27/201589.4889.9988.4188.60835,767
10/26/201589.2790.0989.1489.91919,753
10/23/201588.8389.3088.0689.191,143,653
10/22/201586.9088.8386.7088.341,141,758
10/21/201586.0386.8285.7586.081,016,477
10/20/201584.6987.1584.6385.681,575,642
10/19/201581.3586.2581.3184.662,955,873
10/16/201583.9184.1782.6083.281,117,072
10/15/201583.6183.8482.2583.72750,315
10/14/201584.0984.4983.1483.33749,661
10/13/201584.9085.2684.2784.37400,113
10/12/201585.4685.5985.0385.21405,510
10/9/201586.0986.5085.5585.57486,294
10/8/201584.3286.2684.3285.96577,503
10/7/201583.4684.5483.0084.491,005,613
10/6/201583.8683.9182.8182.87762,342
10/5/201582.6884.0682.4083.831,041,836
10/2/201580.2382.0879.7782.08946,189
10/1/201582.5682.8780.2581.481,389,602
9/30/201582.6483.3081.9482.891,065,019
9/29/201582.9183.0382.1782.54539,468
9/28/201583.5483.8082.4482.66579,254
9/25/201584.0084.2483.4583.96801,303
9/24/201582.0683.5681.8183.40846,221
9/23/201582.7382.8282.0682.69527,632
9/22/201582.7982.8782.2882.66523,240
9/21/201583.5084.3283.2783.70437,342
9/18/201584.2184.2383.0983.25909,583
9/17/201585.8786.2284.7685.06744,473
9/16/201584.7786.2584.4786.06643,056
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center