GPC - Genuine Parts Company

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jun 25, 2019 103.85 103.85 102.74 103.37 103.37 1,006,136
Jun 24, 2019 103.79 104.35 103.20 103.95 103.95 553,000
Jun 21, 2019 104.38 104.45 103.31 103.98 103.98 1,283,900
Jun 20, 2019 103.41 103.94 102.76 103.79 103.79 550,100
Jun 19, 2019 102.94 103.28 101.41 102.79 102.79 448,600
Jun 18, 2019 102.67 103.32 102.67 102.92 102.92 298,000
Jun 17, 2019 103.09 103.49 102.19 102.39 102.39 418,700
Jun 14, 2019 103.25 103.25 102.12 102.93 102.93 366,300
Jun 13, 2019 102.77 103.43 102.30 102.85 102.85 456,700
Jun 12, 2019 103.11 103.47 102.27 102.44 102.44 502,800
Jun 11, 2019 102.52 102.97 102.20 102.90 102.90 445,800
Jun 10, 2019 102.57 103.31 101.38 101.97 101.97 430,000
Jun 07, 2019 101.16 103.14 100.86 102.29 102.29 890,500
Jun 06, 2019 100.73 101.22 100.33 100.65 100.65 562,300
Jun 06, 2019 0.763 Dividend
Jun 05, 2019 101.50 101.54 100.22 101.22 100.46 715,200
Jun 04, 2019 99.81 100.93 99.54 100.88 100.12 542,600
Jun 03, 2019 99.06 100.06 98.52 99.22 98.47 782,500
May 31, 2019 97.87 98.98 97.70 98.90 98.15 812,000
May 30, 2019 98.08 98.93 97.76 98.90 98.15 539,600
May 29, 2019 97.27 97.94 96.72 97.80 97.06 641,400
May 28, 2019 98.77 99.03 97.21 97.21 96.48 681,600
May 24, 2019 98.68 98.86 97.48 98.59 97.85 399,500
May 23, 2019 99.59 99.72 97.85 98.24 97.50 566,400
May 22, 2019 99.84 100.78 99.50 100.02 99.27 739,900
May 21, 2019 98.53 100.21 98.35 99.81 99.06 817,600
May 20, 2019 97.78 98.56 97.40 98.31 97.57 935,900
May 17, 2019 96.74 98.17 96.74 98.09 97.35 1,030,700
May 16, 2019 96.72 98.13 96.28 97.55 96.81 775,200
May 15, 2019 96.19 96.49 95.21 96.42 95.69 682,100
May 14, 2019 97.03 97.54 96.38 96.76 96.03 899,300
May 13, 2019 97.38 97.57 96.61 97.03 96.30 877,300
May 10, 2019 98.40 99.00 96.89 98.63 97.89 690,300
May 09, 2019 97.90 98.69 97.18 98.52 97.78 858,400
May 08, 2019 99.01 99.04 97.81 98.52 97.78 1,142,900
May 07, 2019 100.70 101.22 98.34 99.09 98.34 913,300
May 06, 2019 100.79 101.67 100.35 101.36 100.60 836,200
May 03, 2019 102.53 102.82 101.22 102.12 101.35 1,268,700
May 02, 2019 100.30 103.31 99.66 102.00 101.23 2,754,000
May 01, 2019 102.56 102.58 100.38 100.45 99.69 688,900
Apr 30, 2019 102.42 102.58 101.73 102.54 101.77 885,300
Apr 29, 2019 103.41 103.73 102.55 102.56 101.79 874,200
Apr 26, 2019 103.80 103.93 102.95 103.58 102.80 599,300
Apr 25, 2019 104.18 104.18 102.53 103.57 102.79 856,600
Apr 24, 2019 105.32 105.60 103.69 104.54 103.75 750,200
Apr 23, 2019 103.55 105.65 102.34 105.23 104.44 1,281,700
Apr 22, 2019 105.03 105.23 102.69 103.65 102.87 1,295,800
Apr 18, 2019 111.80 112.00 105.03 105.45 104.66 2,153,300
Apr 17, 2019 113.67 113.67 112.52 112.58 111.73 679,800
Apr 16, 2019 113.28 113.39 112.62 113.08 112.23 511,600
Apr 15, 2019 113.00 113.18 112.38 112.74 111.89 551,600
Apr 12, 2019 113.00 113.03 112.00 112.81 111.96 692,000
Apr 11, 2019 113.04 113.04 112.41 112.58 111.73 666,200
Apr 10, 2019 113.24 113.42 112.10 112.77 111.92 632,000
Apr 09, 2019 114.00 114.00 112.77 113.07 112.22 676,800
Apr 08, 2019 114.77 114.81 113.86 114.41 113.55 596,800
Apr 05, 2019 113.76 115.20 113.60 115.14 114.27 585,400
Apr 04, 2019 112.99 113.61 112.60 113.58 112.72 823,500
Apr 03, 2019 112.70 113.05 112.25 112.60 111.75 1,108,500
Apr 02, 2019 112.78 113.07 112.16 112.49 111.64 800,800
Apr 01, 2019 112.68 113.21 112.17 113.10 112.25 624,800
Mar 29, 2019 111.40 112.16 111.09 112.03 111.19 924,900
Mar 28, 2019 110.00 111.04 109.86 111.00 110.16 512,700
Mar 27, 2019 109.41 109.88 108.88 109.52 108.69 574,200
Mar 26, 2019 108.91 109.37 108.48 109.18 108.36 506,200
Mar 25, 2019 107.45 108.90 107.06 108.09 107.28 814,000
Mar 22, 2019 108.49 109.33 107.43 107.48 106.67 562,900
Mar 21, 2019 107.19 109.39 106.93 109.10 108.28 608,100
Mar 20, 2019 106.88 108.16 106.88 107.25 106.44 600,100
Mar 19, 2019 107.56 108.10 106.74 107.21 106.40 734,400
Mar 18, 2019 107.18 107.94 106.87 107.31 106.50 839,000
Mar 15, 2019 106.80 107.63 106.35 107.05 106.24 3,135,300
Mar 14, 2019 106.83 107.33 106.26 107.10 106.29 703,200
Mar 13, 2019 107.06 107.59 106.74 107.17 106.36 552,100
Mar 12, 2019 106.67 107.26 106.41 106.72 105.92 1,133,500
Mar 11, 2019 105.90 106.48 105.66 106.36 105.56 850,800
Mar 08, 2019 106.45 106.85 105.57 105.94 105.14 695,500
Mar 07, 2019 106.91 107.18 106.23 106.85 106.04 1,348,000
Mar 07, 2019 0.7625 Dividend
Mar 06, 2019 108.66 108.66 107.58 107.80 106.23 782,500
Mar 05, 2019 108.86 109.17 108.05 108.33 106.75 754,900
Mar 04, 2019 109.50 109.92 107.66 108.51 106.93 903,500
Mar 01, 2019 109.46 109.48 107.93 109.15 107.56 917,400
Feb 28, 2019 109.04 109.29 108.12 108.78 107.20 1,430,600
Feb 27, 2019 109.53 109.99 108.34 109.16 107.57 898,000
Feb 26, 2019 110.58 111.26 109.67 109.80 108.20 841,200
Feb 25, 2019 111.36 112.18 109.55 109.64 108.04 1,223,700
Feb 22, 2019 110.34 110.81 109.97 110.81 109.20 1,073,500
Feb 21, 2019 108.82 110.30 108.29 109.90 108.30 1,154,500
Feb 20, 2019 109.54 109.56 108.18 109.11 107.52 1,750,300
Feb 19, 2019 107.70 109.79 107.32 109.18 107.59 1,482,400
Feb 15, 2019 106.44 107.60 106.01 107.59 106.02 1,227,200
Feb 14, 2019 105.58 106.06 105.30 105.69 104.15 910,500
Feb 13, 2019 105.75 106.12 105.38 105.96 104.42 1,310,700
Feb 12, 2019 104.26 105.63 103.95 105.55 104.01 994,700
Feb 11, 2019 103.17 103.66 102.83 103.61 102.10 681,300
Feb 08, 2019 102.39 102.92 102.39 102.84 101.34 1,004,700
Feb 07, 2019 102.46 103.32 101.56 102.87 101.37 1,025,400
Feb 06, 2019 102.60 102.87 102.09 102.53 101.04 1,064,100
Feb 05, 2019 102.00 102.57 100.80 102.57 101.08 1,382,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...