Genuine Parts Co (GPC) Historical Stock Data
116.53 ↓0.08 (-0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPC is down -0.18% a day on average. There have been 14 days where Genuine Parts Co closed green and 16 days where GPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 116.01 | 116.53 | ↑$0.52 (0.45%) | 114.89 | 116.73 | 0.94M |
| 2025-01-07 | 118.25 | 116.61 | ↓$1.64 (-1.39%) | 116.33 | 119.24 | 848.22K |
| 2025-01-06 | 117.14 | 117.37 | ↑$0.23 (0.20%) | 116.87 | 119.20 | 1.08M |
| 2025-01-03 | 116.31 | 116.86 | ↑$0.55 (0.47%) | 114.85 | 117.22 | 1.22M |
| 2025-01-02 | 117.36 | 116.06 | ↓$1.30 (-1.11%) | 115.87 | 118.84 | 1.04M |
| 2024-12-31 | 116.11 | 116.76 | ↑$0.65 (0.56%) | 116.08 | 117.46 | 880.04K |
| 2024-12-30 | 116.19 | 115.82 | ↓$0.37 (-0.32%) | 115.34 | 117.01 | 1.30M |
| 2024-12-27 | 115.99 | 116.96 | ↑$0.97 (0.84%) | 115.61 | 117.65 | 846.17K |
| 2024-12-26 | 116.33 | 116.55 | ↑$0.22 (0.19%) | 116.23 | 117.66 | 884.94K |
| 2024-12-24 | 116.10 | 117.29 | ↑$1.19 (1.02%) | 115.57 | 117.29 | 346.62K |
| 2024-12-23 | 114.85 | 116.18 | ↑$1.33 (1.16%) | 114.37 | 117.50 | 1.13M |
| 2024-12-20 | 114.36 | 115.73 | ↑$1.37 (1.20%) | 113.48 | 116.67 | 2.69M |
| 2024-12-19 | 115.64 | 114.62 | ↓$1.02 (-0.88%) | 114.54 | 117.20 | 1.59M |
| 2024-12-18 | 118.35 | 115.59 | ↓$2.76 (-2.33%) | 115.53 | 119.70 | 1.28M |
| 2024-12-17 | 117.97 | 118.49 | ↑$0.52 (0.44%) | 117.44 | 119.65 | 1.28M |
| 2024-12-16 | 121.15 | 118.58 | ↓$2.57 (-2.12%) | 118.51 | 121.38 | 1.38M |
| 2024-12-13 | 121.66 | 121.22 | ↓$0.44 (-0.36%) | 120.28 | 122.50 | 0.94M |
| 2024-12-12 | 122.85 | 121.78 | ↓$1.07 (-0.87%) | 120.02 | 122.94 | 0.94M |
| 2024-12-11 | 125.48 | 122.99 | ↓$2.49 (-1.98%) | 122.82 | 125.48 | 1.47M |
| 2024-12-10 | 125.61 | 125.40 | ↓$0.21 (-0.17%) | 123.23 | 126.54 | 0.93M |
| 2024-12-09 | 124.20 | 125.92 | ↑$1.72 (1.38%) | 124.10 | 127.58 | 1.29M |
| 2024-12-06 | 124.99 | 123.42 | ↓$1.57 (-1.26%) | 122.67 | 125.63 | 0.93M |
| 2024-12-05 | 125.87 | 124.62 | ↓$1.25 (-0.99%) | 123.86 | 126.16 | 1.14M |
| 2024-12-04 | 126.74 | 125.89 | ↓$0.85 (-0.67%) | 125.78 | 127.52 | 796.62K |
| 2024-12-03 | 127.25 | 127.37 | ↑$0.12 (0.09%) | 126.11 | 127.92 | 0.92M |
| 2024-12-02 | 127.59 | 127.53 | ↓$0.06 (-0.05%) | 126.55 | 128.54 | 3.12M |
| 2024-11-29 | 126.52 | 126.73 | ↑$0.21 (0.17%) | 126.33 | 127.68 | 554.48K |
| 2024-11-27 | 128.00 | 126.87 | ↓$1.13 (-0.88%) | 126.59 | 128.73 | 0.91M |
| 2024-11-26 | 128.65 | 127.90 | ↓$0.75 (-0.58%) | 127.34 | 129.03 | 0.92M |
| 2024-11-25 | 126.53 | 129.47 | ↑$2.94 (2.32%) | 126.35 | 130.60 | 1.65M |
Create an account or log in to view more rows.
$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.
$GPC Not Selling
Hodling for thousands!
$GPC Overpower the algos!