Genuine Parts Co (GPC) Historical Stock Data
127.37 ↓0.16 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPC is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-22 | 123.30 | 124.80 | ↑$1.50 (1.22%) | 123.00 | 125.06 | 0.95M |
| 2024-11-21 | 121.52 | 122.69 | ↑$1.17 (0.96%) | 120.29 | 122.77 | 0.97M |
| 2024-11-20 | 121.67 | 120.76 | ↓$0.91 (-0.75%) | 119.75 | 121.67 | 1.04M |
| 2024-11-19 | 122.75 | 121.26 | ↓$1.49 (-1.21%) | 121.19 | 124.00 | 1.05M |
| 2024-11-18 | 123.11 | 124.19 | ↑$1.08 (0.88%) | 122.85 | 125.00 | 0.91M |
| 2024-11-15 | 124.46 | 122.62 | ↓$1.84 (-1.48%) | 122.38 | 124.95 | 1.08M |
| 2024-11-14 | 124.99 | 123.85 | ↓$1.14 (-0.91%) | 123.81 | 126.35 | 1.43M |
| 2024-11-13 | 122.39 | 123.68 | ↑$1.29 (1.05%) | 122.10 | 124.48 | 1.44M |
| 2024-11-12 | 122.08 | 122.70 | ↑$0.62 (0.51%) | 121.40 | 123.16 | 1.54M |
| 2024-11-11 | 123.22 | 122.36 | ↓$0.86 (-0.70%) | 122.02 | 124.58 | 0.96M |
| 2024-11-08 | 122.78 | 122.41 | ↓$0.37 (-0.30%) | 122.16 | 123.33 | 1.22M |
| 2024-11-07 | 123.19 | 123.04 | ↓$0.15 (-0.12%) | 122.38 | 124.79 | 1.70M |
| 2024-11-06 | 120.00 | 123.28 | ↑$3.28 (2.73%) | 119.09 | 123.55 | 2.57M |
| 2024-11-05 | 116.03 | 116.60 | ↑$0.57 (0.49%) | 115.26 | 116.69 | 1.07M |
| 2024-11-04 | 114.01 | 116.05 | ↑$2.04 (1.79%) | 113.98 | 116.80 | 1.22M |
| 2024-11-01 | 114.86 | 113.61 | ↓$1.25 (-1.09%) | 113.29 | 115.52 | 1.32M |
| 2024-10-31 | 116.00 | 114.70 | ↓$1.30 (-1.12%) | 114.08 | 116.97 | 2.76M |
| 2024-10-30 | 118.10 | 116.27 | ↓$1.83 (-1.55%) | 115.93 | 119.01 | 1.53M |
| 2024-10-29 | 117.19 | 117.28 | ↑$0.09 (0.08%) | 116.58 | 118.52 | 2.50M |
| 2024-10-28 | 115.65 | 118.35 | ↑$2.70 (2.33%) | 115.37 | 119.08 | 3.93M |
| 2024-10-25 | 113.00 | 114.24 | ↑$1.24 (1.10%) | 113.00 | 114.96 | 2.14M |
| 2024-10-24 | 114.42 | 113.11 | ↓$1.31 (-1.14%) | 112.93 | 115.86 | 2.22M |
| 2024-10-23 | 114.01 | 116.24 | ↑$2.23 (1.96%) | 113.15 | 116.50 | 2.77M |
| 2024-10-22 | 120.44 | 113.11 | ↓$7.33 (-6.09%) | 112.74 | 122.54 | 6.71M |
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!