Genuine Parts Company (GPC)
NYSE: GPC · Real-Time Price · USD
130.24
+1.97 (1.54%)
At close: Dec 5, 2025, 4:00 PM EST
130.25
+0.01 (0.01%)
After-hours: Dec 5, 2025, 7:22 PM EST
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 129.03 | 130.44 | 128.40 | 130.24 | 130.24 | -0.07% | 832,433 |
| Dec 4, 2025 | 129.68 | 130.63 | 128.99 | 130.33 | 129.30 | 0.66% | 771,057 |
| Dec 3, 2025 | 129.51 | 130.99 | 129.47 | 129.47 | 128.45 | 0.40% | 1,092,169 |
| Dec 2, 2025 | 129.97 | 129.97 | 128.03 | 128.95 | 127.93 | -0.77% | 847,849 |
| Dec 1, 2025 | 129.22 | 131.73 | 129.22 | 129.95 | 128.92 | -0.35% | 901,090 |
| Nov 28, 2025 | 130.20 | 131.05 | 129.73 | 130.40 | 129.37 | 0.42% | 315,364 |
| Nov 26, 2025 | 128.54 | 130.25 | 128.40 | 129.86 | 128.83 | 0.77% | 1,103,583 |
| Nov 25, 2025 | 127.49 | 129.38 | 126.94 | 128.87 | 127.85 | 1.87% | 2,084,159 |
| Nov 24, 2025 | 128.31 | 128.66 | 126.43 | 126.51 | 125.51 | -1.59% | 1,168,027 |
| Nov 21, 2025 | 125.62 | 130.21 | 125.61 | 128.56 | 127.54 | 2.82% | 1,156,662 |
| Nov 20, 2025 | 125.51 | 127.24 | 124.72 | 125.03 | 124.04 | -0.30% | 909,000 |
| Nov 19, 2025 | 125.92 | 126.43 | 124.32 | 125.40 | 124.41 | -0.64% | 1,087,626 |
| Nov 18, 2025 | 125.82 | 127.12 | 125.04 | 126.21 | 125.21 | -0.29% | 1,222,111 |
| Nov 17, 2025 | 127.13 | 127.94 | 125.97 | 126.58 | 125.58 | -0.53% | 1,119,456 |
| Nov 14, 2025 | 127.84 | 128.60 | 126.86 | 127.26 | 126.25 | -0.37% | 1,043,443 |
| Nov 13, 2025 | 128.76 | 130.23 | 127.26 | 127.73 | 126.72 | 0.50% | 1,094,333 |
| Nov 12, 2025 | 127.24 | 128.90 | 126.96 | 127.10 | 126.10 | -0.15% | 1,294,039 |
| Nov 11, 2025 | 125.72 | 127.50 | 125.01 | 127.29 | 126.28 | 1.70% | 788,336 |
| Nov 10, 2025 | 126.63 | 127.26 | 124.90 | 125.16 | 124.17 | -1.18% | 1,288,857 |
| Nov 7, 2025 | 125.00 | 127.20 | 124.93 | 126.66 | 125.66 | 1.30% | 935,521 |
| Nov 6, 2025 | 124.01 | 125.29 | 123.47 | 125.03 | 124.04 | 0.35% | 1,130,289 |
| Nov 5, 2025 | 122.61 | 125.29 | 122.46 | 124.59 | 123.61 | 1.55% | 1,612,646 |
| Nov 4, 2025 | 123.04 | 123.48 | 121.60 | 122.69 | 121.72 | -0.74% | 1,392,857 |
| Nov 3, 2025 | 126.30 | 126.97 | 123.03 | 123.61 | 122.63 | -2.91% | 1,616,081 |
| Oct 31, 2025 | 127.49 | 128.38 | 126.50 | 127.31 | 126.30 | -0.85% | 1,050,812 |
| Oct 30, 2025 | 128.81 | 131.57 | 128.25 | 128.40 | 127.39 | -0.58% | 713,531 |
| Oct 29, 2025 | 130.75 | 131.80 | 128.63 | 129.15 | 128.13 | -1.91% | 1,012,988 |
| Oct 28, 2025 | 130.81 | 132.97 | 130.42 | 131.66 | 130.62 | 0.18% | 921,710 |
| Oct 27, 2025 | 130.98 | 131.43 | 129.79 | 131.42 | 130.38 | 0.37% | 1,181,819 |
| Oct 24, 2025 | 133.92 | 133.99 | 130.85 | 130.93 | 129.90 | -1.75% | 1,293,541 |
| Oct 23, 2025 | 133.00 | 133.68 | 129.94 | 133.26 | 132.21 | 0.30% | 1,614,963 |
| Oct 22, 2025 | 134.51 | 134.73 | 132.68 | 132.86 | 131.81 | -1.23% | 1,347,282 |
| Oct 21, 2025 | 133.00 | 136.87 | 130.62 | 134.51 | 133.45 | 2.05% | 2,768,774 |
| Oct 20, 2025 | 133.52 | 133.52 | 131.31 | 131.81 | 130.77 | -0.97% | 1,668,643 |
| Oct 17, 2025 | 134.09 | 134.56 | 132.93 | 133.10 | 132.05 | -0.50% | 1,314,718 |
| Oct 16, 2025 | 133.69 | 134.16 | 132.43 | 133.77 | 132.71 | 0.16% | 818,228 |
| Oct 15, 2025 | 133.72 | 135.32 | 132.82 | 133.55 | 132.49 | -0.08% | 652,551 |
| Oct 14, 2025 | 131.31 | 133.99 | 130.86 | 133.66 | 132.60 | 1.49% | 736,277 |
| Oct 13, 2025 | 130.23 | 131.86 | 130.23 | 131.70 | 130.66 | 1.04% | 957,765 |
| Oct 10, 2025 | 131.52 | 132.42 | 130.00 | 130.34 | 129.31 | -0.90% | 1,017,533 |
| Oct 9, 2025 | 132.77 | 133.05 | 130.32 | 131.52 | 130.48 | -1.62% | 1,028,729 |
| Oct 8, 2025 | 135.90 | 135.90 | 133.57 | 133.68 | 132.62 | -1.71% | 928,561 |
| Oct 7, 2025 | 138.49 | 138.49 | 135.69 | 136.01 | 134.94 | -1.76% | 820,744 |
| Oct 6, 2025 | 139.38 | 139.52 | 138.08 | 138.45 | 137.36 | -0.92% | 935,812 |
| Oct 3, 2025 | 140.07 | 140.61 | 139.35 | 139.73 | 138.63 | -0.47% | 717,685 |
| Oct 2, 2025 | 138.44 | 140.76 | 137.98 | 140.39 | 139.28 | 1.61% | 1,164,160 |
| Oct 1, 2025 | 138.64 | 139.50 | 137.61 | 138.17 | 137.08 | -0.31% | 801,417 |
| Sep 30, 2025 | 139.00 | 139.82 | 137.90 | 138.60 | 137.50 | -0.45% | 1,033,114 |
| Sep 29, 2025 | 137.80 | 139.38 | 137.12 | 139.22 | 138.12 | 1.11% | 1,220,384 |
| Sep 26, 2025 | 136.36 | 138.32 | 135.97 | 137.69 | 136.60 | 1.05% | 728,680 |