Genuine Parts CompanyGPCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/7/2026 | $124.50 | $125.35 | $122.17 | $122.56 | 739,028 |
| 1/6/2026 | $122.79 | $124.89 | $122.00 | $124.50 | 1.03M |
| 1/5/2026 | $122.99 | $123.76 | $122.56 | $123.38 | 1.14M |
| 1/2/2026 | $123.12 | $124.82 | $122.31 | $124.00 | 893,937 |
| 12/31/2025 | $123.71 | $124.39 | $122.94 | $122.96 | 665,900 |
| 12/30/2025 | $124.02 | $124.71 | $123.62 | $124.03 | 724,500 |
| 12/29/2025 | $126.12 | $126.48 | $124.06 | $124.42 | 630,047 |
| 12/26/2025 | $125.31 | $126.15 | $124.96 | $125.90 | 580,023 |
| 12/24/2025 | $123.64 | $125.96 | $123.41 | $125.49 | 487,400 |
| 12/23/2025 | $125.95 | $126.08 | $123.61 | $123.86 | 650,300 |
| 12/22/2025 | $124.98 | $125.96 | $124.30 | $125.19 | 989,938 |
| 12/19/2025 | $126.00 | $126.42 | $125.24 | $125.46 | 1.87M |
| 12/18/2025 | $128.27 | $128.66 | $125.23 | $125.93 | 1.04M |
| 12/17/2025 | $128.60 | $130.27 | $127.69 | $128.06 | 1.22M |
| 12/16/2025 | $132.12 | $132.29 | $129.34 | $129.46 | 883,035 |
| 12/15/2025 | $132.01 | $132.62 | $131.11 | $131.91 | 2.21M |
| 12/12/2025 | $134.49 | $135.00 | $131.41 | $131.55 | 867,910 |
| 12/11/2025 | $132.00 | $134.13 | $131.98 | $133.96 | 1.10M |
| 12/10/2025 | $126.87 | $131.93 | $126.87 | $131.24 | 1.51M |
| 12/9/2025 | $127.60 | $127.79 | $124.65 | $126.53 | 2.06M |
| 12/8/2025 | $129.75 | $130.24 | $128.06 | $128.37 | 1.61M |
| 12/5/2025 | $129.03 | $130.44 | $128.40 | $130.24 | 861,600 |
| 12/4/2025 | $129.68 | $130.63 | $128.99 | $130.33 | 771,318 |
| 12/3/2025 | $129.51 | $130.99 | $129.47 | $129.47 | 1.09M |
| 12/2/2025 | $129.97 | $129.97 | $128.03 | $128.95 | 847,849 |
| 12/1/2025 | $129.22 | $131.73 | $129.22 | $129.95 | 901,090 |
| 11/28/2025 | $130.20 | $131.05 | $129.73 | $130.40 | 315,400 |
| 11/26/2025 | $128.54 | $130.25 | $128.40 | $129.86 | 1.10M |
| 11/25/2025 | $127.49 | $129.38 | $126.94 | $128.87 | 2.08M |
| 11/24/2025 | $128.31 | $128.66 | $126.43 | $126.51 | 1.17M |
| 11/21/2025 | $125.62 | $130.21 | $125.61 | $128.56 | 1.16M |
| 11/20/2025 | $125.51 | $127.24 | $124.72 | $125.03 | 909,000 |
| 11/19/2025 | $125.92 | $126.43 | $124.32 | $125.40 | 1.09M |
| 11/18/2025 | $125.82 | $127.12 | $125.04 | $126.21 | 1.22M |
| 11/17/2025 | $127.13 | $127.94 | $125.97 | $126.58 | 1.12M |
| 11/14/2025 | $127.84 | $128.60 | $126.86 | $127.26 | 1.04M |
| 11/13/2025 | $128.76 | $130.23 | $127.26 | $127.73 | 1.09M |
| 11/12/2025 | $127.24 | $128.90 | $126.96 | $127.10 | 1.29M |
| 11/11/2025 | $125.72 | $127.50 | $125.01 | $127.29 | 788,336 |
| 11/10/2025 | $126.63 | $127.26 | $124.90 | $125.16 | 1.29M |
| 11/7/2025 | $125.00 | $127.20 | $124.93 | $126.66 | 935,521 |
| 11/6/2025 | $124.01 | $125.29 | $123.47 | $125.03 | 1.13M |
| 11/5/2025 | $122.61 | $125.29 | $122.46 | $124.59 | 1.61M |
| 11/4/2025 | $123.04 | $123.48 | $121.60 | $122.69 | 1.39M |
| 11/3/2025 | $126.30 | $126.97 | $123.03 | $123.61 | 1.62M |
| 10/31/2025 | $127.49 | $128.38 | $126.50 | $127.31 | 1.05M |
| 10/30/2025 | $128.81 | $131.57 | $128.25 | $128.40 | 713,531 |
| 10/29/2025 | $130.75 | $131.80 | $128.63 | $129.15 | 1.01M |
| 10/28/2025 | $130.81 | $132.97 | $130.42 | $131.66 | 921,710 |
| 10/27/2025 | $130.98 | $131.43 | $129.79 | $131.42 | 1.18M |
| 10/24/2025 | $133.92 | $133.99 | $130.85 | $130.93 | 1.29M |
| 10/23/2025 | $133.00 | $133.68 | $129.94 | $133.26 | 1.61M |
| 10/22/2025 | $134.51 | $134.73 | $132.68 | $132.86 | 1.35M |
| 10/21/2025 | $133.00 | $136.87 | $130.62 | $134.51 | 2.77M |
| 10/20/2025 | $133.52 | $133.52 | $131.31 | $131.81 | 1.67M |
| 10/17/2025 | $134.09 | $134.56 | $132.93 | $133.10 | 1.31M |
| 10/16/2025 | $133.69 | $134.16 | $132.43 | $133.77 | 818,228 |
| 10/15/2025 | $133.72 | $135.32 | $132.82 | $133.55 | 652,600 |
| 10/14/2025 | $131.31 | $133.99 | $130.86 | $133.66 | 736,300 |
| 10/13/2025 | $130.23 | $131.86 | $130.23 | $131.70 | 957,765 |
| 10/10/2025 | $131.52 | $132.42 | $130.00 | $130.34 | 1.02M |