GPC
Genuine Parts Company NYQ · GPC
$124.82
-0.84
(-0.67%)
Extended · +1.42σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment GPC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $125.09 | $127.78 | $123.78 | $124.82 | 1.6M |
| 2026-07-16 | $121.26 | $125.94 | $121.26 | $125.66 | 1.7M |
| 2026-07-15 | $122.60 | $122.60 | $120.67 | $121.00 | 2.5M |
| 2026-07-14 | $123.30 | $123.71 | $121.59 | $122.16 | 1.7M |
| 2026-07-13 | $126.73 | $127.74 | $123.46 | $123.52 | 1.4M |
| 2026-07-10 | $124.91 | $127.76 | $124.61 | $125.62 | 2.5M |
| 2026-07-09 | $125.14 | $126.85 | $123.92 | $124.27 | 1.9M |
| 2026-07-08 | $127.31 | $127.31 | $124.12 | $124.73 | 1.8M |
| 2026-07-07 | $129.51 | $131.58 | $128.42 | $128.67 | 2.1M |
| 2026-07-06 | $129.20 | $130.30 | $125.69 | $128.66 | 3.5M |
| 2026-07-02 | $119.41 | $135.44 | $116.76 | $132.57 | 5.1M |
| 2026-07-01 | $117.93 | $119.65 | $116.94 | $117.40 | 1.4M |
| 2026-06-30 | $117.15 | $118.34 | $116.07 | $117.98 | 1.4M |
| 2026-06-29 | $114.92 | $117.20 | $114.38 | $117.18 | 1.7M |
| 2026-06-26 | $112.67 | $116.62 | $112.67 | $116.02 | 2.8M |
| 2026-06-25 | $110.82 | $114.59 | $110.19 | $112.99 | 1.4M |
| 2026-06-24 | $107.54 | $110.97 | $107.46 | $110.73 | 1.3M |
| 2026-06-23 | $105.50 | $107.68 | $104.81 | $106.47 | 1.6M |
| 2026-06-22 | $106.68 | $107.89 | $105.02 | $105.11 | 2.1M |
| 2026-06-18 | $107.12 | $111.31 | $107.12 | $108.70 | 3.7M |
| 2026-06-17 | $106.64 | $109.57 | $105.47 | $106.12 | 3.3M |
| 2026-06-16 | $106.48 | $108.06 | $105.66 | $107.27 | 2.0M |
| 2026-06-15 | $104.50 | $105.78 | $104.48 | $104.64 | 2.2M |
| 2026-06-12 | $103.22 | $103.83 | $101.43 | $103.75 | 1.5M |
| 2026-06-11 | $99.02 | $102.43 | $98.81 | $102.26 | 1.9M |
| 2026-06-10 | $99.55 | $100.03 | $97.47 | $98.43 | 1.0M |
| 2026-06-09 | $97.52 | $100.23 | $97.22 | $99.41 | 1.1M |
| 2026-06-08 | $96.88 | $98.66 | $96.07 | $97.07 | 1.4M |
| 2026-06-05 | $97.66 | $98.98 | $96.95 | $98.15 | 1.4M |
| 2026-06-04 | $99.75 | $100.25 | $97.17 | $98.63 | 1.5M |
| 2026-06-03 | $98.68 | $99.76 | $98.01 | $98.28 | 1.3M |
| 2026-06-02 | $98.15 | $99.43 | $97.49 | $99.35 | 1.3M |
| 2026-06-01 | $97.51 | $98.61 | $96.45 | $97.26 | 1.9M |
| 2026-05-29 | $98.94 | $99.47 | $97.89 | $98.70 | 2.4M |
| 2026-05-28 | $97.75 | $99.37 | $97.08 | $99.26 | 1.4M |
| 2026-05-27 | $98.00 | $101.10 | $98.00 | $98.40 | 1.8M |
| 2026-05-26 | $96.52 | $97.47 | $95.57 | $97.05 | 1.5M |
| 2026-05-22 | $97.60 | $98.75 | $97.17 | $97.87 | 1.0M |
| 2026-05-21 | $94.03 | $98.02 | $93.47 | $97.62 | 1.6M |
| 2026-05-20 | $92.13 | $95.55 | $90.78 | $94.97 | 1.5M |
| 2026-05-19 | $92.11 | $93.28 | $91.00 | $92.47 | 1.4M |
| 2026-05-18 | $93.31 | $94.26 | $92.11 | $93.17 | 2.1M |
| 2026-05-15 | $97.19 | $97.72 | $92.83 | $92.87 | 1.7M |
| 2026-05-14 | $99.43 | $100.07 | $96.75 | $97.19 | 2.0M |
| 2026-05-13 | $100.50 | $101.00 | $98.56 | $98.87 | 1.5M |
| 2026-05-12 | $101.88 | $102.33 | $100.55 | $100.74 | 1.4M |
| 2026-05-11 | $104.16 | $104.36 | $100.98 | $101.42 | 1.5M |
| 2026-05-08 | $106.37 | $106.68 | $104.50 | $104.72 | 1.0M |
| 2026-05-07 | $105.44 | $106.67 | $105.05 | $105.25 | 1.3M |
| 2026-05-06 | $105.85 | $106.82 | $104.26 | $105.49 | 1.3M |
| 2026-05-05 | $102.93 | $105.09 | $102.39 | $104.29 | 1.1M |
| 2026-05-04 | $104.08 | $105.89 | $103.48 | $103.52 | 1.3M |
| 2026-05-01 | $107.69 | $108.03 | $104.25 | $104.99 | 1.8M |
| 2026-04-30 | $103.91 | $107.24 | $103.89 | $107.23 | 2.2M |
| 2026-04-29 | $104.06 | $104.84 | $102.85 | $103.28 | 1.1M |
| 2026-04-28 | $107.60 | $108.00 | $104.93 | $105.41 | 1.0M |
| 2026-04-27 | $108.29 | $109.65 | $105.59 | $106.56 | 1.7M |
| 2026-04-24 | $109.36 | $109.89 | $108.31 | $108.74 | 1.1M |
| 2026-04-23 | $111.90 | $112.33 | $109.17 | $109.79 | 1.6M |
| 2026-04-22 | $114.88 | $115.86 | $111.50 | $111.74 | 2.5M |
| 2026-04-21 | $114.75 | $116.77 | $110.87 | $115.00 | 2.9M |
| 2026-04-20 | $113.75 | $113.75 | $111.72 | $112.59 | 2.2M |
| 2026-04-17 | $111.93 | $115.83 | $111.93 | $113.79 | 2.0M |
| 2026-04-16 | $110.68 | $111.83 | $110.18 | $111.18 | 1.4M |
| 2026-04-15 | $109.50 | $110.48 | $108.24 | $110.44 | 2.1M |
| 2026-04-14 | $109.49 | $110.59 | $108.73 | $109.90 | 1.6M |
| 2026-04-13 | $107.46 | $109.86 | $106.59 | $109.79 | 2.3M |
| 2026-04-10 | $109.24 | $109.53 | $106.99 | $107.51 | 1.8M |
| 2026-04-09 | $107.15 | $109.14 | $105.84 | $108.56 | 2.2M |
| 2026-04-08 | $106.62 | $107.72 | $105.84 | $107.41 | 1.9M |
| 2026-04-07 | $104.56 | $105.30 | $103.50 | $103.84 | 1.3M |
| 2026-04-06 | $102.28 | $105.17 | $102.28 | $105.15 | 1.6M |
| 2026-04-02 | $105.35 | $106.17 | $102.93 | $103.47 | 1.9M |
| 2026-04-01 | $105.75 | $105.95 | $104.56 | $105.18 | 2.9M |
| 2026-03-31 | $105.92 | $106.05 | $103.84 | $105.75 | 2.6M |
| 2026-03-30 | $104.76 | $105.63 | $103.41 | $104.35 | 1.9M |
| 2026-03-27 | $105.08 | $105.70 | $104.18 | $105.02 | 3.3M |
| 2026-03-26 | $104.46 | $106.48 | $104.39 | $105.28 | 1.8M |
| 2026-03-25 | $103.98 | $105.68 | $103.49 | $105.12 | 2.3M |
| 2026-03-24 | $99.78 | $103.41 | $99.50 | $103.01 | 2.2M |
| 2026-03-23 | $98.52 | $102.72 | $97.46 | $101.06 | 2.8M |
| 2026-03-20 | $99.00 | $99.96 | $96.08 | $96.38 | 4.0M |
| 2026-03-19 | $99.80 | $100.52 | $98.14 | $99.09 | 2.2M |
| 2026-03-18 | $101.37 | $102.44 | $100.48 | $100.72 | 2.1M |
| 2026-03-17 | $104.67 | $105.23 | $102.58 | $102.82 | 3.0M |
| 2026-03-16 | $105.73 | $106.50 | $103.42 | $104.01 | 2.4M |
| 2026-03-13 | $108.01 | $108.01 | $105.02 | $105.74 | 1.7M |
| 2026-03-12 | $108.44 | $109.33 | $106.77 | $107.01 | 3.5M |
| 2026-03-11 | $109.10 | $114.78 | $108.14 | $109.20 | 3.4M |
| 2026-03-10 | $111.63 | $111.80 | $108.89 | $108.96 | 1.8M |
| 2026-03-09 | $113.92 | $114.56 | $110.77 | $111.84 | 1.6M |
| 2026-03-06 | $114.98 | $115.79 | $113.18 | $115.52 | 1.1M |
| 2026-03-05 | $115.35 | $117.13 | $115.35 | $117.11 | 1.3M |
| 2026-03-04 | $116.55 | $117.05 | $115.21 | $115.64 | 1.3M |
| 2026-03-03 | $116.00 | $117.37 | $113.84 | $116.42 | 1.1M |
| 2026-03-02 | $117.52 | $118.63 | $116.13 | $118.55 | 1.1M |
| 2026-02-27 | $115.90 | $119.57 | $115.06 | $119.26 | 1.5M |
| 2026-02-26 | $117.24 | $118.00 | $115.44 | $116.86 | 1.3M |
| 2026-02-25 | $118.17 | $119.24 | $115.87 | $116.92 | 2.1M |
| 2026-02-24 | $118.19 | $121.01 | $117.84 | $118.82 | 2.4M |
| 2026-02-23 | $117.28 | $118.15 | $115.74 | $116.16 | 1.5M |
| 2026-02-20 | $118.60 | $120.00 | $116.38 | $118.06 | 2.3M |
| 2026-02-19 | $120.27 | $121.09 | $118.14 | $119.37 | 1.9M |
| 2026-02-18 | $123.14 | $124.32 | $119.36 | $120.91 | 2.7M |
| 2026-02-17 | $137.38 | $137.38 | $125.54 | $125.74 | 4.1M |
| 2026-02-13 | $147.81 | $149.29 | $146.34 | $147.16 | 1.2M |
| 2026-02-12 | $150.00 | $151.57 | $146.50 | $147.61 | 1.9M |
| 2026-02-11 | $148.85 | $149.80 | $147.37 | $149.26 | 1.0M |
| 2026-02-10 | $147.90 | $148.12 | $146.29 | $146.68 | 0.8M |
| 2026-02-09 | $147.87 | $149.28 | $145.73 | $146.02 | 1.2M |
| 2026-02-06 | $146.10 | $148.58 | $145.53 | $148.51 | 0.9M |
| 2026-02-05 | $146.87 | $147.50 | $144.83 | $146.21 | 1.4M |
| 2026-02-04 | $144.27 | $148.30 | $143.78 | $147.95 | 1.3M |
| 2026-02-03 | $140.96 | $145.20 | $140.34 | $142.84 | 1.3M |
| 2026-02-02 | $139.21 | $141.28 | $137.44 | $141.26 | 0.9M |
| 2026-01-30 | $137.50 | $138.99 | $136.26 | $138.99 | 2.0M |
| 2026-01-29 | $140.98 | $141.56 | $137.72 | $138.88 | 1.0M |
| 2026-01-28 | $139.55 | $140.88 | $138.19 | $140.02 | 1.3M |
| 2026-01-27 | $139.42 | $139.73 | $137.21 | $139.38 | 1.4M |
| 2026-01-26 | $138.30 | $140.10 | $137.20 | $139.18 | 0.9M |
| 2026-01-23 | $137.30 | $138.10 | $136.61 | $137.63 | 0.8M |
| 2026-01-22 | $136.96 | $138.00 | $136.03 | $136.84 | 0.8M |
| 2026-01-21 | $132.57 | $136.30 | $132.09 | $136.24 | 0.9M |
| 2026-01-20 | $134.38 | $135.44 | $130.96 | $131.97 | 1.1M |