Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	125.07	126.82	124.83	126.22	2,208,555	+1.31(+1.05%)
Oct 30, 2023	124.97	125.88	123.77	124.91	993,445	+0.39(+0.31%)
Oct 27, 2023	126.33	126.84	123.95	124.52	907,823	-1.77(-1.40%)
Oct 26, 2023	126.04	126.99	124.84	126.29	1,287,093	+0.49(+0.39%)
Oct 25, 2023	126.03	127.09	125.03	125.80	994,301	-0.35(-0.28%)
Oct 24, 2023	126.61	127.22	125.64	126.16	1,458,950	+0.52(+0.41%)
Oct 23, 2023	125.61	127.00	124.25	125.64	1,807,638	-0.36(-0.29%)
Oct 20, 2023	127.93	130.62	125.76	126.00	1,912,153	-1.46(-1.15%)
Oct 19, 2023	139.37	140.90	127.25	127.46	2,727,075	-18.23(-12.51%)
Oct 18, 2023	146.54	147.24	145.32	145.69	929,701	-1.45(-0.99%)
Oct 17, 2023	145.92	147.82	145.35	147.14	830,824	+0.51(+0.35%)
Oct 16, 2023	145.55	147.30	145.35	146.63	1,007,130	+2.60(+1.80%)
Oct 13, 2023	144.77	145.42	143.04	144.03	785,322	-0.24(-0.16%)
Oct 12, 2023	143.67	145.31	142.59	144.27	1,115,523	+0.50(+0.35%)
Oct 11, 2023	144.88	145.19	142.95	143.77	889,636	-0.85(-0.59%)
Oct 10, 2023	144.16	145.55	143.84	144.62	1,102,779	+0.93(+0.65%)
Oct 09, 2023	141.47	144.08	141.20	143.69	1,256,832	+2.58(+1.83%)
Oct 06, 2023	139.42	142.03	138.82	141.11	827,349	+1.34(+0.96%)
Oct 05, 2023	140.21	140.91	139.24	139.77	706,161	-0.31(-0.22%)
Oct 04, 2023	137.93	140.59	137.31	140.08	1,020,051	+2.39(+1.74%)
Oct 03, 2023	141.99	141.99	136.81	137.69	1,449,128	-4.52(-3.17%)
Oct 02, 2023	140.66	143.15	139.99	142.21	1,356,814	+0.78(+0.55%)
Sep 29, 2023	141.80	142.62	140.93	141.43	1,016,520	+1.10(+0.78%)
Sep 28, 2023	139.53	140.50	138.68	140.33	1,040,190	+0.93(+0.67%)
Sep 27, 2023	140.81	141.05	138.77	139.40	1,097,035	-0.68(-0.48%)
Sep 26, 2023	143.24	143.62	139.93	140.07	867,928	-3.91(-2.71%)
Sep 25, 2023	143.11	144.69	143.75	143.98	748,204	+0.63(+0.44%)
Sep 22, 2023	142.50	144.29	142.39	143.36	581,695	+0.70(+0.49%)
Sep 21, 2023	145.53	145.59	142.63	142.66	796,848	-3.55(-2.43%)
Sep 20, 2023	146.09	147.57	145.26	146.21	812,920	+0.70(+0.48%)
Sep 19, 2023	144.46	145.87	143.45	145.50	813,696	+0.46(+0.32%)
Sep 18, 2023	145.66	146.57	144.89	145.04	493,559	-0.75(-0.51%)
Sep 15, 2023	147.22	147.22	145.68	145.78	952,105	-1.34(-0.91%)
Sep 14, 2023	146.13	147.21	145.69	147.13	578,098	+1.70(+1.17%)
Sep 13, 2023	144.72	146.10	144.54	145.43	698,866	+1.16(+0.81%)
Sep 12, 2023	145.57	145.59	143.60	144.27	911,247	-1.40(-0.96%)
Sep 11, 2023	147.31	147.61	145.36	145.67	712,653	-1.25(-0.85%)
Sep 08, 2023	147.73	148.16	146.53	146.92	708,535	-1.00(-0.68%)
Sep 07, 2023	147.52	148.09	146.37	147.92	1,078,679	+0.18(+0.12%)
Sep 06, 2023	147.72	148.55	146.99	147.74	847,014	-0.54(-0.37%)
Sep 05, 2023	150.40	150.40	147.84	148.29	917,260	-2.67(-1.77%)
Sep 01, 2023	150.68	150.98	149.64	150.96	591,040	+1.31(+0.88%)
Aug 31, 2023	151.69	151.99	149.58	149.64	1,023,704	-1.95(-1.28%)
Aug 30, 2023	150.61	153.24	150.42	151.59	531,253	+0.71(+0.47%)
Aug 29, 2023	149.43	150.94	148.51	150.88	801,783	+1.50(+1.00%)
Aug 28, 2023	148.87	150.41	148.55	149.38	564,389	+0.41(+0.27%)
Aug 25, 2023	149.30	150.15	148.37	148.97	684,392	+0.49(+0.33%)
Aug 24, 2023	149.82	150.59	148.40	148.48	559,636	-1.77(-1.18%)
Aug 23, 2023	148.91	150.43	148.91	150.25	647,238	+1.21(+0.81%)
Aug 22, 2023	149.55	150.12	148.69	149.05	556,877	-0.74(-0.49%)
Aug 21, 2023	150.57	151.08	148.78	149.79	798,085	-0.96(-0.64%)
Aug 18, 2023	149.18	151.90	149.18	150.75	663,822	+0.55(+0.36%)
Aug 17, 2023	152.44	153.39	150.17	150.21	580,789	-2.08(-1.37%)
Aug 16, 2023	151.52	153.46	151.37	152.29	922,662	+1.63(+1.08%)
Aug 15, 2023	152.72	152.81	150.53	150.66	885,799	-2.30(-1.50%)
Aug 14, 2023	153.12	153.69	151.73	152.96	1,096,478	-0.83(-0.54%)
Aug 11, 2023	152.38	154.38	152.09	153.79	715,540	+1.77(+1.17%)
Aug 10, 2023	151.49	153.82	151.20	152.02	978,656	-0.33(-0.22%)
Aug 09, 2023	151.42	152.80	150.93	152.35	1,246,203	+1.11(+0.73%)
Aug 08, 2023	151.15	151.81	148.86	151.24	1,098,316	-1.07(-0.70%)
Aug 07, 2023	152.25	153.01	151.79	152.31	763,707	+0.94(+0.62%)
Aug 04, 2023	152.19	153.31	151.28	151.37	678,887	-0.19(-0.12%)
Aug 03, 2023	151.15	152.36	150.07	151.55	956,792	+0.33(+0.22%)
Aug 02, 2023	152.20	152.82	150.90	151.22	822,883	-1.38(-0.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.