Genuine Parts Company (GPC)
NYSE: GPC · Real-Time Price · USD
121.99
+4.57 (3.89%)
At close: May 12, 2025, 4:00 PM
121.00
-0.99 (-0.81%)
After-hours: May 12, 2025, 4:24 PM EDT
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 120.16 | 122.63 | 119.83 | 121.60 | - | 3.56% | 619,048 |
| May 9, 2025 | 117.65 | 118.30 | 116.76 | 117.42 | 117.42 | -0.14% | 769,737 |
| May 8, 2025 | 116.67 | 118.69 | 116.37 | 117.58 | 117.58 | 1.40% | 1,002,934 |
| May 7, 2025 | 117.01 | 117.77 | 115.68 | 115.96 | 115.96 | -0.91% | 1,087,524 |
| May 6, 2025 | 117.61 | 118.49 | 116.99 | 117.02 | 117.02 | -1.42% | 978,281 |
| May 5, 2025 | 119.85 | 120.18 | 118.07 | 118.70 | 118.70 | -1.32% | 968,726 |
| May 2, 2025 | 118.49 | 120.52 | 118.14 | 120.29 | 120.29 | 2.81% | 1,135,803 |
| May 1, 2025 | 117.06 | 118.26 | 116.15 | 117.00 | 117.00 | -0.47% | 844,108 |
| Apr 30, 2025 | 117.68 | 118.09 | 115.47 | 117.55 | 117.55 | -0.60% | 1,265,479 |
| Apr 29, 2025 | 116.37 | 118.52 | 116.28 | 118.26 | 118.26 | 0.63% | 1,142,664 |
| Apr 28, 2025 | 117.01 | 118.61 | 115.99 | 117.52 | 117.52 | 0.75% | 1,717,869 |
| Apr 25, 2025 | 116.62 | 117.18 | 115.42 | 116.64 | 116.64 | -0.38% | 1,171,410 |
| Apr 24, 2025 | 115.66 | 117.19 | 113.81 | 117.09 | 117.09 | 0.82% | 1,141,388 |
| Apr 23, 2025 | 115.19 | 118.83 | 115.05 | 116.14 | 116.14 | 1.04% | 1,846,126 |
| Apr 22, 2025 | 116.07 | 118.56 | 112.47 | 114.95 | 114.95 | 2.80% | 2,671,847 |
| Apr 21, 2025 | 113.30 | 113.70 | 110.65 | 111.82 | 111.82 | -2.00% | 2,080,093 |
| Apr 17, 2025 | 112.72 | 114.44 | 112.41 | 114.10 | 114.10 | 1.72% | 1,632,739 |
| Apr 16, 2025 | 114.34 | 114.69 | 111.55 | 112.17 | 112.17 | -1.87% | 1,005,911 |
| Apr 15, 2025 | 116.22 | 117.23 | 114.28 | 114.31 | 114.31 | -1.65% | 1,076,459 |
| Apr 14, 2025 | 116.44 | 116.92 | 115.23 | 116.23 | 116.23 | 0.85% | 1,177,911 |
| Apr 11, 2025 | 113.69 | 115.35 | 111.44 | 115.25 | 115.25 | 1.73% | 1,263,932 |
| Apr 10, 2025 | 112.60 | 113.91 | 108.99 | 113.29 | 113.29 | -0.61% | 1,979,521 |
| Apr 9, 2025 | 104.76 | 114.78 | 104.01 | 113.98 | 113.98 | 8.00% | 2,578,632 |
| Apr 8, 2025 | 113.04 | 114.19 | 104.62 | 105.54 | 105.54 | -4.35% | 2,526,691 |
| Apr 7, 2025 | 113.77 | 114.80 | 108.86 | 110.34 | 110.34 | -5.54% | 2,877,703 |
| Apr 4, 2025 | 119.10 | 119.92 | 116.38 | 116.81 | 116.81 | -1.58% | 1,751,477 |
| Apr 3, 2025 | 118.62 | 120.03 | 117.25 | 118.68 | 118.68 | -1.16% | 1,545,279 |
| Apr 2, 2025 | 117.72 | 120.53 | 117.35 | 120.07 | 120.07 | 1.37% | 1,078,798 |
| Apr 1, 2025 | 116.00 | 118.75 | 115.85 | 118.45 | 118.45 | -0.58% | 1,540,061 |
| Mar 31, 2025 | 118.16 | 119.86 | 117.75 | 119.14 | 119.14 | 0.57% | 1,109,945 |
| Mar 28, 2025 | 120.07 | 120.71 | 117.98 | 118.47 | 118.47 | -1.73% | 1,016,012 |
| Mar 27, 2025 | 118.50 | 121.64 | 117.66 | 120.55 | 120.55 | 1.76% | 2,353,748 |
| Mar 26, 2025 | 118.11 | 119.43 | 117.99 | 118.46 | 118.46 | 0.48% | 2,176,758 |
| Mar 25, 2025 | 120.62 | 120.96 | 117.55 | 117.89 | 117.89 | -2.30% | 1,830,740 |
| Mar 24, 2025 | 119.20 | 121.07 | 119.20 | 120.67 | 120.67 | 1.59% | 830,986 |
| Mar 21, 2025 | 119.69 | 120.54 | 117.70 | 118.78 | 118.78 | -1.62% | 3,064,763 |
| Mar 20, 2025 | 123.54 | 124.86 | 120.51 | 120.74 | 120.74 | -3.09% | 1,687,080 |
| Mar 19, 2025 | 123.75 | 125.01 | 123.43 | 124.59 | 124.59 | 0.50% | 1,333,776 |
| Mar 18, 2025 | 123.40 | 124.18 | 122.62 | 123.97 | 123.97 | 0.40% | 1,280,214 |
| Mar 17, 2025 | 121.87 | 123.87 | 121.87 | 123.48 | 123.48 | 1.21% | 1,471,220 |
| Mar 14, 2025 | 120.03 | 122.44 | 119.44 | 122.00 | 122.00 | 2.15% | 944,308 |
| Mar 13, 2025 | 121.36 | 122.61 | 119.12 | 119.43 | 119.43 | -1.57% | 1,430,692 |
| Mar 12, 2025 | 122.50 | 122.51 | 120.35 | 121.33 | 121.33 | -1.82% | 1,458,302 |
| Mar 11, 2025 | 128.08 | 128.08 | 123.57 | 123.58 | 123.58 | -4.22% | 2,433,568 |
| Mar 10, 2025 | 127.42 | 131.98 | 126.17 | 129.02 | 129.02 | 1.45% | 1,761,428 |
| Mar 7, 2025 | 124.57 | 127.82 | 123.88 | 127.17 | 127.17 | 0.98% | 1,428,411 |
| Mar 6, 2025 | 120.93 | 126.36 | 120.57 | 125.93 | 124.92 | 1.87% | 1,289,907 |
| Mar 5, 2025 | 122.80 | 124.60 | 122.42 | 123.62 | 122.63 | 0.61% | 1,528,449 |
| Mar 4, 2025 | 123.01 | 124.69 | 122.46 | 122.87 | 121.88 | -0.91% | 1,409,844 |
| Mar 3, 2025 | 125.75 | 126.76 | 123.61 | 124.00 | 123.00 | -0.70% | 1,813,520 |