Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	171.67	172.70	169.52	170.10	1,765,460	-1.42(-0.83%)
Feb 27, 2023	173.75	174.44	170.96	171.53	1,336,615	-0.46(-0.27%)
Feb 24, 2023	172.04	173.40	169.89	171.99	1,160,636	-0.90(-0.52%)
Feb 23, 2023	168.34	173.85	168.34	172.89	1,535,479	+5.63(+3.36%)
Feb 22, 2023	168.86	169.55	166.94	167.27	1,027,562	-0.41(-0.25%)
Feb 21, 2023	171.29	171.64	167.68	167.68	1,185,235	-5.58(-3.22%)
Feb 17, 2023	172.38	173.83	171.70	173.26	883,759	+0.95(+0.55%)
Feb 16, 2023	172.05	173.57	171.26	172.31	865,039	-0.51(-0.30%)
Feb 15, 2023	170.13	172.97	170.06	172.82	969,172	+2.95(+1.74%)
Feb 14, 2023	168.90	170.84	168.21	169.86	948,605	+0.79(+0.47%)
Feb 13, 2023	166.41	170.61	166.09	169.08	1,196,455	+2.64(+1.59%)
Feb 10, 2023	162.65	166.74	162.48	166.43	977,735	+3.65(+2.24%)
Feb 09, 2023	163.84	164.98	162.18	162.78	899,063	-0.20(-0.12%)
Feb 08, 2023	161.58	163.98	160.80	162.99	1,013,786	+0.47(+0.29%)
Feb 07, 2023	162.23	163.03	160.03	162.52	668,025	-0.20(-0.12%)
Feb 06, 2023	161.66	163.16	160.74	162.72	1,572,561	+0.86(+0.53%)
Feb 03, 2023	164.03	164.37	161.83	161.86	881,603	-2.37(-1.44%)
Feb 02, 2023	162.10	164.39	161.25	164.23	1,225,074	+2.10(+1.29%)
Feb 01, 2023	160.78	162.74	159.40	162.13	891,835	+0.72(+0.45%)
Jan 31, 2023	160.77	161.42	159.56	161.41	976,065	+1.16(+0.73%)
Jan 30, 2023	159.54	161.34	159.51	160.25	688,274	+0.64(+0.40%)
Jan 27, 2023	161.72	161.72	158.84	159.60	865,930	-1.97(-1.22%)
Jan 26, 2023	160.62	161.77	160.01	161.57	751,560	+1.46(+0.91%)
Jan 25, 2023	158.36	160.26	157.67	160.11	679,149	+0.99(+0.62%)
Jan 24, 2023	156.87	160.38	155.86	159.12	848,446	+2.64(+1.68%)
Jan 23, 2023	156.48	157.67	155.14	156.49	799,258	+0.92(+0.59%)
Jan 20, 2023	155.63	155.86	153.87	155.56	1,401,232	+0.36(+0.23%)
Jan 19, 2023	159.46	159.46	155.11	155.21	1,065,075	-4.65(-2.91%)
Jan 18, 2023	162.57	163.51	159.55	159.85	867,855	-2.25(-1.39%)
Jan 17, 2023	163.67	164.14	161.65	162.10	829,685	-0.98(-0.60%)
Jan 13, 2023	161.79	163.60	161.68	163.08	1,117,713	+0.59(+0.36%)
Jan 12, 2023	162.87	163.19	161.17	162.50	1,080,094	-0.20(-0.12%)
Jan 11, 2023	163.65	164.67	162.58	162.70	1,195,798	-0.57(-0.35%)
Jan 10, 2023	164.04	164.46	161.67	163.27	954,208	-0.64(-0.39%)
Jan 09, 2023	164.73	166.43	163.73	163.90	908,868	-0.41(-0.25%)
Jan 06, 2023	163.56	164.79	162.60	164.31	1,083,759	+2.18(+1.35%)
Jan 05, 2023	165.03	165.14	161.01	162.13	1,035,288	-3.24(-1.96%)
Jan 04, 2023	163.23	165.77	163.05	165.37	1,178,555	+2.05(+1.25%)
Jan 03, 2023	166.56	166.56	162.47	163.32	2,000,864	-3.56(-2.13%)
Dec 30, 2022	168.12	168.12	165.51	166.88	707,847	-1.66(-0.99%)
Dec 29, 2022	168.99	169.74	168.25	168.55	472,738	+0.05(+0.03%)
Dec 28, 2022	170.52	171.55	168.42	168.50	445,006	-2.02(-1.18%)
Dec 27, 2022	170.53	171.44	169.86	170.52	567,021	+0.69(+0.41%)
Dec 23, 2022	168.31	169.84	167.42	169.83	400,517	+1.52(+0.90%)
Dec 22, 2022	169.98	170.13	166.82	168.31	640,070	-2.86(-1.67%)
Dec 21, 2022	169.85	171.76	169.18	171.16	513,928	+2.24(+1.33%)
Dec 20, 2022	169.38	170.17	168.50	168.92	740,423	-0.23(-0.14%)
Dec 19, 2022	170.37	171.04	168.21	169.15	628,861	-0.91(-0.53%)
Dec 16, 2022	170.28	171.28	167.97	170.06	1,729,669	-1.88(-1.09%)
Dec 15, 2022	171.13	172.29	170.18	171.93	929,331	-0.31(-0.18%)
Dec 14, 2022	171.59	174.05	170.77	172.24	885,092	+0.99(+0.58%)
Dec 13, 2022	177.74	177.74	170.38	171.25	1,453,773	-3.82(-2.18%)
Dec 12, 2022	171.62	175.07	170.52	175.07	1,161,259	-0.23(-0.13%)
Dec 09, 2022	177.50	178.64	174.99	175.30	946,543	-3.24(-1.82%)
Dec 08, 2022	176.71	179.18	176.51	178.54	1,010,443	+2.66(+1.52%)
Dec 07, 2022	175.43	177.68	174.98	175.88	831,778	+0.19(+0.11%)
Dec 06, 2022	177.81	179.38	173.97	175.68	989,678	-2.17(-1.22%)
Dec 05, 2022	178.56	178.59	176.20	177.86	1,019,771	-2.27(-1.26%)
Dec 02, 2022	177.11	180.56	175.85	180.13	898,827	+2.29(+1.29%)

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.