Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	87.71	88.32	87.45	88.24	1,177,546	+0.53(+0.60%)
Nov 29, 2018	87.98	88.22	87.30	87.71	663,752	-0.67(-0.76%)
Nov 28, 2018	86.87	88.38	86.80	88.38	692,687	+1.59(+1.83%)
Nov 27, 2018	86.17	86.81	85.81	86.79	595,856	+0.70(+0.81%)
Nov 26, 2018	85.77	86.27	84.91	86.10	942,887	+1.25(+1.47%)
Nov 23, 2018	84.66	85.31	84.22	84.85	277,021	-0.25(-0.29%)
Nov 21, 2018		85.09	85.09	85.09	0	+0.42(+0.49%)
Nov 20, 2018	85.99	86.23	84.42	84.68	1,187,516	-1.82(-2.11%)
Nov 19, 2018	86.56	87.11	85.76	86.50	1,213,566	-0.64(-0.73%)
Nov 16, 2018	85.94	87.30	85.93	87.13	2,856,599	+0.70(+0.81%)
Nov 15, 2018	86.07	86.55	84.45	86.44	1,255,078	-0.24(-0.27%)
Nov 14, 2018	86.63	87.63	86.12	86.67	1,180,937	+0.39(+0.45%)
Nov 13, 2018	85.79	87.22	85.40	86.28	829,559	+0.95(+1.12%)
Nov 12, 2018	85.78	86.33	85.19	85.33	806,576	-0.27(-0.32%)
Nov 09, 2018	85.81	86.37	85.30	85.60	1,273,569	-0.40(-0.46%)
Nov 08, 2018	85.11	86.62	85.11	86.00	1,135,716	+0.53(+0.62%)
Nov 07, 2018	84.06	85.51	83.60	85.48	1,307,152	+1.62(+1.93%)
Nov 06, 2018	83.37	84.27	83.35	83.86	1,181,033	+0.41(+0.49%)
Nov 05, 2018	82.29	83.98	82.09	83.45	3,092,741	+0.90(+1.09%)
Nov 02, 2018	84.08	84.98	82.03	82.55	3,395,128	-0.69(-0.83%)
Nov 01, 2018	83.32	83.83	82.86	83.24	1,994,717	-0.08(-0.09%)
Oct 31, 2018	84.00	84.23	83.20	83.31	3,196,983	-0.35(-0.42%)
Oct 30, 2018	82.68	84.16	82.68	83.66	2,445,617	-1.21(-1.42%)
Oct 29, 2018	84.61	85.92	84.05	84.87	1,044,270	+1.01(+1.21%)
Oct 26, 2018	85.05	85.17	83.14	83.86	1,636,389	-1.74(-2.03%)
Oct 25, 2018	85.07	86.72	84.87	85.59	1,314,230	+0.88(+1.04%)
Oct 24, 2018	85.36	86.60	84.55	84.71	948,573	-0.86(-1.00%)
Oct 23, 2018	84.90	86.10	84.15	85.57	1,157,212	-0.19(-0.22%)
Oct 22, 2018	86.26	86.44	84.47	85.76	1,326,330	-0.47(-0.54%)
Oct 19, 2018	86.09	87.43	85.59	86.22	1,978,640	+0.44(+0.52%)
Oct 18, 2018	80.96	86.03	79.66	85.78	3,373,786	+4.83(+5.97%)
Oct 17, 2018	82.41	82.42	79.84	80.95	1,539,004	-1.63(-1.98%)
Oct 16, 2018	82.28	82.77	81.35	82.58	1,115,109	+0.69(+0.84%)
Oct 15, 2018	80.77	82.65	80.51	81.89	1,210,322	+1.19(+1.48%)
Oct 12, 2018	81.79	81.94	80.18	80.70	1,614,763	+0.09(+0.11%)
Oct 11, 2018	82.28	82.80	80.60	80.62	1,233,128	-1.61(-1.96%)
Oct 10, 2018	83.34	84.06	82.15	82.22	842,408	-1.23(-1.47%)
Oct 09, 2018	84.92	85.08	83.38	83.45	758,946	-1.41(-1.66%)
Oct 08, 2018	83.97	85.02	83.86	84.86	924,417	+0.43(+0.51%)
Oct 05, 2018	83.06	84.49	83.06	84.43	1,046,146	+1.26(+1.51%)
Oct 04, 2018	83.36	83.36	82.72	83.17	725,014	-0.18(-0.21%)
Oct 03, 2018	85.36	85.61	83.35	83.35	1,231,674	-1.80(-2.11%)
Oct 02, 2018	84.32	85.47	84.15	85.14	990,762	+0.67(+0.80%)
Oct 01, 2018	84.74	84.90	84.27	84.47	931,680	-0.10(-0.12%)
Sep 28, 2018	84.45	84.89	84.27	84.57	599,174	-0.04(-0.05%)
Sep 27, 2018	84.56	85.23	84.14	84.62	529,632	-0.01(-0.01%)
Sep 26, 2018	84.40	85.21	84.13	84.62	564,605	+0.59(+0.70%)
Sep 25, 2018	84.81	84.81	84.00	84.04	793,363	-0.53(-0.62%)
Sep 24, 2018	85.93	85.93	84.56	84.56	825,422	-1.49(-1.73%)
Sep 21, 2018	86.61	86.95	85.86	86.05	1,646,849	-0.31(-0.36%)
Sep 20, 2018	86.13	86.57	85.44	86.37	669,215	+0.41(+0.48%)
Sep 19, 2018	86.43	86.52	85.78	85.96	530,991	-0.24(-0.28%)
Sep 18, 2018	85.30	86.24	85.05	86.20	655,532	+0.54(+0.63%)
Sep 17, 2018	86.60	86.64	85.53	85.66	631,768	-1.04(-1.20%)
Sep 14, 2018	86.53	86.87	86.23	86.70	584,483	+0.23(+0.27%)
Sep 13, 2018	86.74	86.78	86.15	86.47	497,109	-0.06(-0.07%)
Sep 12, 2018	86.79	87.20	86.30	86.53	550,560	-0.24(-0.27%)
Sep 11, 2018	86.44	87.16	86.16	86.77	591,597	+0.15(+0.18%)
Sep 10, 2018	86.73	87.16	86.44	86.62	605,499	+0.35(+0.40%)
Sep 07, 2018	85.96	86.59	85.69	86.27	775,354	+0.13(+0.15%)
Sep 06, 2018	85.64	86.36	85.64	86.14	581,673	+0.72(+0.85%)
Sep 05, 2018	84.58	85.53	84.58	85.42	712,752	+0.78(+0.92%)

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.