Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Genuine Parts Company (GPC)

Compare
115.19
+1.90
+(1.68%)
As of 3:55:27 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025113.69115.35111.44115.19115.19738,735
Apr 10, 2025112.60113.91108.99113.29113.291,979,500
Apr 9, 2025104.76114.78104.01113.98113.982,578,500
Apr 8, 2025113.04114.19104.62105.54105.542,526,600
Apr 7, 2025113.77114.80108.86110.34110.342,877,600
Apr 4, 2025119.10119.92116.38116.81116.811,751,400
Apr 3, 2025118.62120.03117.25118.68118.681,545,300
Apr 2, 2025117.72120.53117.35120.07120.071,078,500
Apr 1, 2025116.00118.75115.85118.45118.451,540,000
Mar 31, 2025118.16119.86117.75119.14119.141,109,900
Mar 28, 2025120.07120.71117.98118.47118.471,016,000
Mar 27, 2025118.50121.64117.66120.55120.552,353,600
Mar 26, 2025118.11119.43117.99118.46118.462,176,600
Mar 25, 2025120.62120.96117.55117.89117.891,830,700
Mar 24, 2025119.20121.07119.20120.67120.67831,000
Mar 21, 2025119.69120.54117.70118.78118.783,064,500
Mar 20, 2025123.54124.86120.51120.74120.741,687,100
Mar 19, 2025123.75125.01123.43124.59124.591,333,800
Mar 18, 2025123.40124.18122.62123.97123.971,280,200
Mar 17, 2025121.87123.87121.87123.48123.481,471,200
Mar 14, 2025120.03122.44119.44122.00122.00944,300
Mar 13, 2025121.36122.61119.12119.43119.431,430,600
Mar 12, 2025122.50122.51120.35121.33121.331,458,300
Mar 11, 2025128.08128.08123.57123.58123.582,433,500
Mar 10, 2025127.42131.98126.17129.02129.021,762,000
Mar 7, 2025 1.03 Dividend
Mar 7, 2025124.57127.82123.88127.17127.171,428,400
Mar 6, 2025120.93126.36120.57125.93124.901,289,900
Mar 5, 2025122.80124.60122.42123.62122.611,528,400
Mar 4, 2025123.01124.69122.46122.87121.871,409,800
Mar 3, 2025125.75126.76123.61124.00122.991,813,500
Feb 28, 2025123.63125.04123.63124.88123.861,814,400
Feb 27, 2025121.86123.30121.51122.69121.691,182,600
Feb 26, 2025123.35123.61121.13122.10121.102,195,300
Feb 25, 2025122.69124.27122.42123.13122.121,229,300
Feb 24, 2025121.80122.53120.50122.18121.181,150,300
Feb 21, 2025123.51123.51121.61121.63120.641,466,200
Feb 20, 2025122.71123.83121.71123.27122.261,709,100
Feb 19, 2025120.34122.56119.50122.07121.071,754,700
Feb 18, 2025124.38124.38118.61121.65120.663,047,300
Feb 14, 2025125.38126.69124.13124.90123.881,973,800
Feb 13, 2025123.10124.80122.46124.68123.661,572,200
Feb 12, 2025120.10122.30120.10122.26121.261,229,300
Feb 11, 2025117.36122.01117.36121.70120.702,011,900
Feb 10, 2025118.57119.07117.57118.44117.471,462,300
Feb 7, 2025117.99119.67117.15117.74116.781,440,900
Feb 6, 2025119.09120.20117.16118.04117.071,973,100
Feb 5, 2025117.99118.80117.56118.34117.371,519,600
Feb 4, 2025115.34118.24115.34117.52116.561,308,200
Feb 3, 2025114.43116.38113.29115.92114.971,258,500
Jan 31, 2025117.43118.23115.78116.25115.302,336,500
Jan 30, 2025117.00118.52116.56118.16117.191,573,800
Jan 29, 2025117.13117.61115.83116.34115.391,755,800
Jan 28, 2025119.43119.58117.23117.31116.351,438,300
Jan 27, 2025117.96120.28117.96120.14119.161,705,100
Jan 24, 2025118.20118.60116.64117.23116.271,311,800
Jan 23, 2025118.51118.88117.08118.32117.351,223,500
Jan 22, 2025120.22120.22115.55117.66116.704,289,800
Jan 21, 2025118.52120.40118.06120.07119.091,451,200
Jan 17, 2025118.00119.07116.59118.52117.552,448,100
Jan 16, 2025119.12119.98117.60119.42118.441,625,900
Jan 15, 2025118.71119.16116.98117.38116.421,225,000
Jan 14, 2025116.58117.80116.14117.02116.061,208,400
Jan 13, 2025115.95117.43115.17116.51115.561,301,500
Jan 10, 2025115.23116.72114.80115.91114.961,245,000
Jan 8, 2025116.01116.73114.89116.53115.58941,100
Jan 7, 2025118.25119.24116.33116.61115.66848,200
Jan 6, 2025117.14119.20116.87117.37116.411,076,700
Jan 3, 2025116.31117.22114.85116.86115.901,218,100
Jan 2, 2025117.36118.84115.87116.06115.111,041,400
Dec 31, 2024116.11117.46116.08116.76115.81880,000
Dec 30, 2024116.19117.01115.34115.82114.871,295,300
Dec 27, 2024115.99117.65115.61116.96116.00846,200
Dec 26, 2024116.33117.66116.23116.55115.60884,900
Dec 24, 2024116.10117.29115.57117.29116.33346,600
Dec 23, 2024114.85117.50114.37116.18115.231,134,100
Dec 20, 2024114.36116.67113.48115.73114.782,689,400
Dec 19, 2024115.64117.20114.54114.62113.681,589,100
Dec 18, 2024118.35119.70115.53115.59114.641,280,900
Dec 17, 2024117.97119.65117.44118.49117.521,280,300
Dec 16, 2024121.15121.38118.51118.58117.611,376,700
Dec 13, 2024121.66122.50120.28121.22120.23936,500
Dec 12, 2024122.85122.94120.02121.78120.78937,600
Dec 11, 2024125.48125.48122.82122.99121.981,473,900
Dec 10, 2024125.61126.54123.23125.40124.37928,300
Dec 9, 2024124.20127.58124.10125.92124.891,291,100
Dec 6, 2024 1.00 Dividend
Dec 6, 2024124.99125.63122.67123.42122.41931,700
Dec 5, 2024125.87126.16123.86124.62122.611,144,200
Dec 4, 2024126.74127.52125.78125.89123.86796,600
Dec 3, 2024127.25127.92126.11127.37125.31924,000
Dec 2, 2024127.59128.54126.55127.53125.473,119,700
Nov 29, 2024126.52127.68126.33126.73124.68554,500
Nov 27, 2024128.00128.73126.59126.87124.82908,000
Nov 26, 2024128.65129.03127.34127.90125.84917,500
Nov 25, 2024126.53130.60126.35129.47127.381,648,800
Nov 22, 2024123.30125.06123.00124.80122.79953,300
Nov 21, 2024121.52122.77120.29122.69120.71973,500
Nov 20, 2024121.67121.67119.75120.76118.811,043,100
Nov 19, 2024122.75124.00121.19121.26119.301,053,800
Nov 18, 2024123.11125.00122.85124.19122.19905,800
Nov 15, 2024124.46124.95122.38122.62120.641,077,400
Nov 14, 2024124.99126.35123.81123.85121.851,430,000
Nov 13, 2024122.39124.48122.10123.68121.681,438,700
Nov 12, 2024122.08123.16121.40122.70120.721,534,900
Nov 11, 2024123.22124.58122.02122.36120.39957,900
Nov 8, 2024122.78123.33122.16122.41120.431,220,300
Nov 7, 2024123.19124.79122.38123.04121.051,696,100
Nov 6, 2024120.00123.55119.09123.28121.292,574,200
Nov 5, 2024116.03116.69115.26116.60114.721,068,300
Nov 4, 2024114.01116.80113.98116.05114.181,216,400
Nov 1, 2024114.86115.52113.29113.61111.781,318,700
Oct 31, 2024116.00116.97114.08114.70112.852,763,100
Oct 30, 2024118.10119.01115.93116.27114.391,532,400
Oct 29, 2024117.19118.52116.58117.28115.392,502,000
Oct 28, 2024115.65119.08115.37118.35116.443,932,700
Oct 25, 2024113.00114.96113.00114.24112.402,138,100
Oct 24, 2024114.42115.86112.93113.11111.282,219,400
Oct 23, 2024114.01116.50113.15116.24114.362,768,400
Oct 22, 2024120.44122.54112.74113.11111.286,715,600
Oct 21, 2024143.67144.21142.47143.12140.81990,100
Oct 18, 2024144.29144.29142.45143.17140.86852,000
Oct 17, 2024143.12143.97142.18143.63141.31750,400
Oct 16, 2024142.22143.81141.53143.16140.85879,700
Oct 15, 2024139.46142.25139.46140.41138.141,153,900
Oct 14, 2024136.91139.60136.67139.44137.191,025,500
Oct 11, 2024133.68137.74133.68137.24135.03864,500
Oct 10, 2024133.76134.57133.01133.44131.29613,200
Oct 9, 2024134.14134.97133.12133.76131.60807,700
Oct 8, 2024134.00134.30132.76133.67131.51716,900
Oct 7, 2024136.03136.57134.80134.99132.81619,800
Oct 4, 2024137.46138.31136.28136.70134.49649,600
Oct 3, 2024137.85138.03136.31136.57134.37553,400
Oct 2, 2024138.74139.68137.88138.77136.53666,300
Oct 1, 2024139.55140.51138.01139.65137.40764,900
Sep 30, 2024141.34141.34138.91139.68137.43680,700
Sep 27, 2024142.34143.58141.03141.24138.96618,200
Sep 26, 2024139.20141.63138.78141.50139.22686,400
Sep 25, 2024140.16140.16138.04138.52136.28888,300
Sep 24, 2024137.40139.90137.06139.66137.41846,500
Sep 23, 2024137.13137.93136.11137.74135.52932,200
Sep 20, 2024138.59138.68135.97137.02134.811,358,200
Sep 19, 2024139.61140.00138.20139.14136.89528,000
Sep 18, 2024139.40141.10137.85138.09135.86489,700
Sep 17, 2024137.97139.25137.17137.33135.11529,900
Sep 16, 2024138.32139.42136.88137.35135.13756,200
Sep 13, 2024137.06137.85136.13137.35135.13874,300
Sep 12, 2024135.06136.24133.21136.21134.01669,300
Sep 11, 2024135.00135.29132.31135.05132.87775,900
Sep 10, 2024136.84136.89134.72135.76133.57726,600
Sep 9, 2024134.91136.84133.24136.61134.41824,100
Sep 6, 2024 1.00 Dividend
Sep 6, 2024136.31137.79134.05134.30132.13932,300
Sep 5, 2024141.38141.89135.01137.34134.141,620,500
Sep 4, 2024143.34144.17139.35141.20137.91742,100
Sep 3, 2024142.99144.44141.53143.19139.85739,500
Aug 30, 2024142.77143.42141.54143.26139.92821,900
Aug 29, 2024143.34143.57141.77142.28138.96476,800
Aug 28, 2024142.85143.54141.89142.51139.19755,700
Aug 27, 2024142.90143.17142.08142.71139.38649,300
Aug 26, 2024143.25144.49141.83143.00139.67798,200
Aug 23, 2024142.41143.57141.58142.21138.90525,000
Aug 22, 2024142.98143.27140.82141.36138.07498,000
Aug 21, 2024140.58143.97139.99143.66140.31828,400
Aug 20, 2024138.52139.59138.22139.53136.28582,700
Aug 19, 2024139.25139.54138.15138.68135.45583,900
Aug 16, 2024138.85139.46138.28138.86135.62624,100
Aug 15, 2024138.92139.95137.99138.56135.33588,600
Aug 14, 2024137.06137.55136.64137.19133.99451,700
Aug 13, 2024136.01137.21135.26136.85133.66463,500
Aug 12, 2024137.28137.49135.31135.63132.47856,800
Aug 9, 2024138.36138.49136.38137.18133.98513,600
Aug 8, 2024137.68139.46137.25138.49135.26744,200
Aug 7, 2024140.79141.92137.06137.23134.03809,400
Aug 6, 2024138.35141.77138.16140.04136.78804,800
Aug 5, 2024141.87141.87137.18138.35135.131,062,200
Aug 2, 2024143.37143.37140.60142.52139.201,062,200
Aug 1, 2024147.62149.22142.40143.48140.141,113,800
Jul 31, 2024147.38148.88145.85147.11143.682,488,100
Jul 30, 2024143.69147.38143.67147.09143.66939,600
Jul 29, 2024141.41143.39140.77142.79139.46810,000
Jul 26, 2024138.50143.57138.31141.97138.66988,200
Jul 25, 2024135.53140.67135.48137.97134.761,072,500
Jul 24, 2024137.04137.08134.71135.74132.581,269,900
Jul 23, 2024136.00139.27134.39137.21134.012,069,300
Jul 22, 2024138.83139.26137.13138.37135.151,245,400
Jul 19, 2024140.62140.95137.43138.26135.043,266,000
Jul 18, 2024143.00144.31140.19140.26136.99965,800
Jul 17, 2024141.49144.16141.26144.06140.70927,900
Jul 16, 2024141.99143.20140.66141.72138.421,392,900
Jul 15, 2024137.61142.15137.37141.23137.941,402,600
Jul 12, 2024137.80139.04136.44138.29135.071,017,700
Jul 11, 2024133.07136.58133.07136.51133.331,163,500
Jul 10, 2024131.56132.54130.62132.48129.39757,800
Jul 9, 2024132.63132.88130.82131.04127.99924,300
Jul 8, 2024132.98133.93132.18132.88129.78838,700
Jul 5, 2024132.80133.10130.70132.45129.361,439,300
Jul 3, 2024134.93135.63132.35133.38130.27645,200
Jul 2, 2024133.65136.34133.38135.98132.811,025,500
Jul 1, 2024138.32138.73133.81133.85130.731,224,600
Jun 28, 2024136.89138.68136.58138.32135.101,300,600
Jun 27, 2024138.07138.54136.13137.40134.20872,200
Jun 26, 2024138.16138.55137.17138.07134.85603,100
Jun 25, 2024141.59141.59138.92139.10135.86641,600
Jun 24, 2024141.69142.96141.48142.05138.74640,500
Jun 21, 2024141.37141.90140.57141.43138.131,589,500
Jun 20, 2024139.07142.13139.07141.42138.12806,700
Jun 18, 2024139.93141.48139.31139.34136.09777,300
Jun 17, 2024136.70140.20136.45139.90136.64975,700
Jun 14, 2024138.74138.80134.85136.70133.511,159,300
Jun 13, 2024142.00142.39139.52140.91137.631,033,600
Jun 12, 2024143.28143.61142.22142.79139.46598,900
Jun 11, 2024142.15142.30140.89142.04138.73767,500
Jun 10, 2024144.64144.85141.51142.47139.15813,000
Jun 7, 2024 1.00 Dividend
Jun 7, 2024143.04146.34142.60145.19141.81916,600
Jun 6, 2024142.99144.64142.87144.61140.26818,700
Jun 5, 2024144.92145.16142.60142.99138.69696,600
Jun 4, 2024143.52144.78143.52144.77140.42860,600
Jun 3, 2024144.94145.45142.93144.11139.78812,400
May 31, 2024140.71144.43140.48144.14139.811,500,300
May 30, 2024139.68141.10139.32140.68136.45651,600
May 29, 2024140.47141.56139.15139.24135.06815,200
May 28, 2024144.96145.75141.62141.77137.51709,600
May 24, 2024146.28146.67144.93145.22140.86468,600
May 23, 2024149.01149.01145.56145.65141.27731,100
May 22, 2024151.16151.97149.01149.59145.09895,100
May 21, 2024151.83152.12150.13151.51146.96845,200
May 20, 2024152.84153.44151.76151.93147.36561,800
May 17, 2024154.84154.84152.20152.89148.29581,800
May 16, 2024154.74155.22153.57154.10149.47602,300
May 15, 2024156.00157.17154.63155.01150.35557,500
May 14, 2024158.65158.65154.93155.58150.90678,800
May 13, 2024155.82157.61155.64157.53152.80877,000
May 10, 2024155.98155.98154.08155.27150.60753,500
May 9, 2024154.84155.64154.35155.34150.67704,300
May 8, 2024154.04155.00153.52154.35149.71928,700
May 7, 2024157.22157.75154.85154.92150.261,181,700
May 6, 2024158.70159.77155.44156.69151.98913,800
May 3, 2024157.08158.29157.00157.41152.68670,500
May 2, 2024157.73157.73155.99156.32151.62752,600
May 1, 2024156.87159.15156.28156.77152.06838,700
Apr 30, 2024160.34160.37156.92157.21152.481,559,000
Apr 29, 2024160.49162.06160.49161.37156.521,055,700
Apr 26, 2024160.62162.14159.82159.93155.121,003,700
Apr 25, 2024161.11161.60158.95161.07156.231,452,100
Apr 24, 2024163.07163.73161.22161.80156.941,161,700
Apr 23, 2024162.61163.86160.92163.38158.471,113,200
Apr 22, 2024162.81163.54160.95163.09158.191,447,200
Apr 19, 2024161.00162.93160.26162.39157.513,396,400
Apr 18, 2024155.88164.45155.88160.23155.413,914,700
Apr 17, 2024145.31145.85143.71144.07139.741,763,200
Apr 16, 2024144.67145.88144.30144.55140.211,100,400
Apr 15, 2024147.53147.81144.30144.75140.401,177,600
Apr 12, 2024144.87145.99144.48145.38141.01924,800
Apr 11, 2024148.57149.12145.61146.11141.72884,000

Related Tickers

BWA BorgWarner Inc.
26.26
+2.28%
 
GT The Goodyear Tire & Rubber Company
9.70
+7.01%
 
LKQ LKQ Corporation
42.06
+2.31%
 
APTV Aptiv PLC
48.07
-2.74%
 
LEA Lear Corporation
77.29
+1.25%
 
MGA Magna International Inc.
32.27
+0.44%
 
ALSN Allison Transmission Holdings, Inc.
88.78
+0.17%
 
MBLY Mobileye Global Inc.
12.93
-2.08%
 
ALV Autoliv, Inc.
79.95
+0.31%
 
GNTX Gentex Corporation
21.13
+0.86%