Genuine Parts CompanyGPCNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $116.00 | $117.37 | $113.84 | $116.42 | 1.12M |
| 3/2/2026 | $117.52 | $118.63 | $116.13 | $118.55 | 1.13M |
| 2/27/2026 | $115.90 | $119.57 | $115.06 | $119.26 | 1.47M |
| 2/26/2026 | $117.24 | $118.00 | $115.44 | $116.86 | 1.34M |
| 2/25/2026 | $118.17 | $119.24 | $115.87 | $116.92 | 2.10M |
| 2/24/2026 | $118.19 | $121.01 | $117.84 | $118.82 | 2.38M |
| 2/23/2026 | $117.28 | $118.15 | $115.74 | $116.16 | 1.51M |
| 2/20/2026 | $118.60 | $120.00 | $116.38 | $118.06 | 2.28M |
| 2/19/2026 | $120.27 | $121.09 | $118.14 | $119.37 | 1.92M |
| 2/18/2026 | $123.14 | $124.32 | $119.36 | $120.91 | 2.67M |
| 2/17/2026 | $137.38 | $137.38 | $125.54 | $125.74 | 4.11M |
| 2/13/2026 | $147.81 | $149.29 | $146.34 | $147.16 | 1.20M |
| 2/12/2026 | $150.00 | $151.57 | $146.50 | $147.61 | 1.88M |
| 2/11/2026 | $148.85 | $149.80 | $147.37 | $149.26 | 1.01M |
| 2/10/2026 | $147.90 | $148.12 | $146.29 | $146.68 | 838,024 |
| 2/9/2026 | $147.87 | $149.28 | $145.73 | $146.02 | 1.20M |
| 2/6/2026 | $146.10 | $148.58 | $145.53 | $148.51 | 883,500 |
| 2/5/2026 | $146.87 | $147.50 | $144.82 | $146.21 | 1.44M |
| 2/4/2026 | $144.27 | $148.30 | $143.78 | $147.95 | 1.34M |
| 2/3/2026 | $140.96 | $145.20 | $140.34 | $142.84 | 1.28M |
| 2/2/2026 | $139.21 | $141.28 | $137.44 | $141.26 | 865,554 |
| 1/30/2026 | $137.50 | $138.99 | $136.26 | $138.99 | 2.05M |
| 1/29/2026 | $140.98 | $141.56 | $137.72 | $138.88 | 986,300 |
| 1/28/2026 | $139.55 | $140.88 | $138.19 | $140.02 | 1.28M |
| 1/27/2026 | $139.42 | $139.73 | $137.21 | $139.38 | 1.38M |
| 1/26/2026 | $138.30 | $140.10 | $137.20 | $139.18 | 929,699 |
| 1/23/2026 | $137.30 | $138.10 | $136.60 | $137.63 | 824,022 |
| 1/22/2026 | $136.96 | $138.00 | $136.03 | $136.84 | 801,964 |
| 1/21/2026 | $132.57 | $136.30 | $132.09 | $136.24 | 867,129 |
| 1/20/2026 | $134.38 | $135.44 | $130.96 | $131.97 | 1.10M |
| 1/16/2026 | $135.36 | $137.12 | $134.99 | $136.94 | 961,758 |
| 1/15/2026 | $133.32 | $136.40 | $132.96 | $136.16 | 1.78M |
| 1/14/2026 | $132.09 | $134.17 | $131.92 | $133.80 | 889,113 |
| 1/13/2026 | $129.10 | $132.00 | $128.95 | $131.97 | 869,400 |
| 1/12/2026 | $127.93 | $129.66 | $127.34 | $129.21 | 1.26M |
| 1/9/2026 | $127.47 | $128.50 | $125.95 | $128.34 | 1.52M |
| 1/8/2026 | $121.56 | $127.32 | $121.40 | $126.73 | 1.24M |
| 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 |