Genuine Parts Co (GPC) Historical Stock Data
117.42 ↓0.16 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPC is up 0.06% a day on average. There have been 15 days where Genuine Parts Co closed green and 15 days where GPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 117.65 | 117.42 | ↓$0.23 (-0.20%) | 116.76 | 118.30 | 769.74K |
| 2025-05-08 | 116.67 | 117.58 | ↑$0.91 (0.78%) | 116.37 | 118.69 | 1M |
| 2025-05-07 | 117.01 | 115.96 | ↓$1.05 (-0.90%) | 115.68 | 117.77 | 1.09M |
| 2025-05-06 | 117.61 | 117.02 | ↓$0.59 (-0.50%) | 116.99 | 118.49 | 0.98M |
| 2025-05-05 | 119.85 | 118.70 | ↓$1.15 (-0.96%) | 118.07 | 120.18 | 0.97M |
| 2025-05-02 | 118.49 | 120.29 | ↑$1.80 (1.52%) | 118.14 | 120.52 | 1.14M |
| 2025-05-01 | 117.06 | 117.00 | ↓$0.06 (-0.05%) | 116.15 | 118.26 | 844.11K |
| 2025-04-30 | 117.68 | 117.55 | ↓$0.13 (-0.11%) | 115.47 | 118.09 | 1.27M |
| 2025-04-29 | 116.37 | 118.26 | ↑$1.89 (1.62%) | 116.28 | 118.52 | 1.14M |
| 2025-04-28 | 117.01 | 117.52 | ↑$0.51 (0.44%) | 115.99 | 118.61 | 1.72M |
| 2025-04-25 | 116.62 | 116.64 | ↑$0.02 (0.02%) | 115.42 | 117.18 | 1.17M |
| 2025-04-24 | 115.66 | 117.09 | ↑$1.43 (1.24%) | 113.81 | 117.19 | 1.14M |
| 2025-04-23 | 115.19 | 116.14 | ↑$0.95 (0.82%) | 115.05 | 118.83 | 1.85M |
| 2025-04-22 | 116.07 | 114.95 | ↓$1.11 (-0.96%) | 112.47 | 118.56 | 2.67M |
| 2025-04-21 | 113.30 | 111.82 | ↓$1.48 (-1.31%) | 110.65 | 113.70 | 2.08M |
| 2025-04-17 | 112.72 | 114.10 | ↑$1.38 (1.22%) | 112.41 | 114.44 | 1.63M |
| 2025-04-16 | 114.34 | 112.17 | ↓$2.17 (-1.90%) | 111.55 | 114.69 | 1.01M |
| 2025-04-15 | 116.22 | 114.31 | ↓$1.91 (-1.64%) | 114.28 | 117.23 | 1.08M |
| 2025-04-14 | 116.44 | 116.23 | ↓$0.21 (-0.18%) | 115.23 | 116.92 | 1.18M |
| 2025-04-11 | 113.69 | 115.25 | ↑$1.56 (1.37%) | 111.44 | 115.35 | 1.26M |
| 2025-04-10 | 112.60 | 113.29 | ↑$0.69 (0.61%) | 108.99 | 113.91 | 1.98M |
| 2025-04-09 | 104.76 | 113.98 | ↑$9.22 (8.80%) | 104.01 | 114.78 | 2.58M |
| 2025-04-08 | 113.04 | 105.54 | ↓$7.50 (-6.63%) | 104.62 | 114.19 | 2.53M |
| 2025-04-07 | 113.77 | 110.34 | ↓$3.43 (-3.01%) | 108.86 | 114.80 | 2.88M |
| 2025-04-04 | 119.10 | 116.81 | ↓$2.29 (-1.92%) | 116.38 | 119.92 | 1.75M |
| 2025-04-03 | 118.62 | 118.68 | ↑$0.06 (0.05%) | 117.25 | 120.03 | 1.55M |
| 2025-04-02 | 117.72 | 120.07 | ↑$2.35 (2.00%) | 117.35 | 120.53 | 1.08M |
| 2025-04-01 | 116.00 | 118.45 | ↑$2.45 (2.11%) | 115.85 | 118.75 | 1.54M |
| 2025-03-31 | 118.16 | 119.14 | ↑$0.98 (0.83%) | 117.75 | 119.86 | 1.11M |
| 2025-03-28 | 120.07 | 118.47 | ↓$1.60 (-1.33%) | 117.98 | 120.71 | 1.02M |
Create an account or log in to view more rows.
$GPC Good morning gang!
$GPC doesn’t look good for Monday.
$GPC omg this is bullshit
$GPC let’s go!! Squeeze time
$GPC let’s buy NOW!!!
$GPC my lotto for earnings
$GPC i'm out of slaps for the day
$GPC watch this fly!!!!
$GPC still bullish
$GPC buy the dip.