Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	93.43	93.64	92.64	93.20	1,669,642	-0.33(-0.35%)
Feb 27, 2019	93.85	94.24	92.83	93.53	1,048,070	-0.55(-0.58%)
Feb 26, 2019	94.75	95.33	93.97	94.08	981,772	+0.14(+0.15%)
Feb 25, 2019	95.41	96.12	93.86	93.94	1,428,242	-1.00(-1.06%)
Feb 22, 2019	94.54	94.94	94.22	94.94	1,252,899	+0.78(+0.83%)
Feb 21, 2019	93.24	94.51	92.78	94.16	1,347,417	+0.68(+0.72%)
Feb 20, 2019	93.86	93.87	92.69	93.49	2,042,791	-0.06(-0.06%)
Feb 19, 2019	92.28	94.07	91.95	93.55	1,730,164	+1.36(+1.48%)
Feb 15, 2019	91.20	92.19	90.83	92.18	1,432,635	+1.63(+1.80%)
Feb 14, 2019	90.46	90.87	90.22	90.56	1,062,655	-0.23(-0.25%)
Feb 13, 2019	90.61	90.92	90.29	90.79	1,529,790	+0.35(+0.39%)
Feb 12, 2019	89.33	90.51	89.07	90.44	1,160,969	+1.66(+1.87%)
Feb 11, 2019	88.40	88.82	88.11	88.77	795,156	+0.66(+0.75%)
Feb 08, 2019	87.73	88.18	87.73	88.11	1,172,485	-0.03(-0.03%)
Feb 07, 2019	87.79	88.53	87.02	88.14	1,196,775	+0.29(+0.33%)
Feb 06, 2019	87.91	88.14	87.47	87.85	1,241,965	-0.03(-0.04%)
Feb 05, 2019	87.39	87.88	86.37	87.88	1,613,875	+1.01(+1.16%)
Feb 04, 2019	86.34	87.12	85.06	86.87	2,846,642	+0.44(+0.51%)
Feb 01, 2019	85.50	86.47	85.12	86.44	1,190,225	+0.91(+1.06%)
Jan 31, 2019	85.07	85.60	84.60	85.53	1,533,430	+0.33(+0.39%)
Jan 30, 2019	84.46	85.25	84.10	85.19	1,000,070	+0.95(+1.13%)
Jan 29, 2019	83.15	84.28	82.73	84.24	967,099	+1.21(+1.45%)
Jan 28, 2019	82.50	83.05	81.95	83.03	832,015	+0.09(+0.11%)
Jan 25, 2019	82.55	83.03	82.13	82.94	902,881	+1.08(+1.32%)
Jan 24, 2019	82.97	82.97	81.28	81.86	852,613	-1.13(-1.36%)
Jan 23, 2019	83.09	83.44	82.27	82.99	496,437	+0.06(+0.07%)
Jan 22, 2019	83.25	83.68	82.21	82.93	1,573,164	-0.98(-1.16%)
Jan 18, 2019	83.46	83.95	82.61	83.91	1,131,286	+0.75(+0.90%)
Jan 17, 2019	82.00	83.18	81.75	83.16	949,057	+0.87(+1.05%)
Jan 16, 2019	82.38	82.73	82.01	82.30	849,574	-0.54(-0.65%)
Jan 15, 2019	81.56	82.97	81.53	82.84	1,049,882	+1.21(+1.48%)
Jan 14, 2019	81.82	82.33	81.27	81.63	1,243,754	-0.76(-0.93%)
Jan 11, 2019	82.93	83.16	81.99	82.39	830,053	-0.77(-0.93%)
Jan 10, 2019	82.14	83.26	81.83	83.16	783,373	+0.73(+0.88%)
Jan 09, 2019	82.25	82.98	81.83	82.43	1,387,013	+0.91(+1.11%)
Jan 08, 2019	81.66	82.23	80.64	81.53	821,612	+0.45(+0.56%)
Jan 07, 2019	80.33	81.69	80.16	81.07	978,625	+0.71(+0.89%)
Jan 04, 2019	80.53	81.13	80.02	80.36	1,048,304	+0.44(+0.55%)
Jan 03, 2019	80.90	81.30	79.66	79.92	1,081,060	-1.29(-1.59%)
Jan 02, 2019	81.47	82.07	80.88	81.22	909,507	-1.05(-1.28%)
Dec 31, 2018	82.17	82.57	81.47	82.27	701,203	+0.44(+0.53%)
Dec 28, 2018	81.91	82.81	81.09	81.83	785,469	+0.27(+0.33%)
Dec 27, 2018	80.46	81.57	79.14	81.57	899,587	+0.33(+0.41%)
Dec 26, 2018	79.10	81.25	78.11	81.23	772,170	+2.54(+3.22%)
Dec 24, 2018	79.60	80.08	78.00	78.70	680,662	-1.17(-1.46%)
Dec 21, 2018	80.24	81.64	79.74	79.86	1,747,874	-0.51(-0.63%)
Dec 20, 2018	80.82	81.34	79.51	80.37	1,712,629	-0.85(-1.04%)
Dec 19, 2018	82.69	83.97	80.75	81.22	981,135	-1.22(-1.48%)
Dec 18, 2018	83.05	83.89	81.76	82.43	1,040,702	-0.25(-0.30%)
Dec 17, 2018	84.62	84.69	82.19	82.68	1,138,474	-2.06(-2.43%)
Dec 14, 2018	85.45	86.04	84.26	84.74	666,423	-1.04(-1.21%)
Dec 13, 2018	85.68	86.28	84.96	85.78	698,860	+0.00(+0.00%)
Dec 12, 2018	85.80	86.37	85.63	85.78	1,194,084	+0.86(+1.01%)
Dec 11, 2018	85.72	86.12	84.43	84.92	1,233,409	-0.18(-0.21%)
Dec 10, 2018	85.45	85.45	83.45	85.10	802,964	-0.19(-0.22%)
Dec 07, 2018	86.43	87.25	85.04	85.29	1,135,137	-1.29(-1.49%)
Dec 06, 2018	87.50	87.57	83.86	86.58	1,357,936	-1.26(-1.43%)
Dec 04, 2018	89.01	90.10	87.60	87.84	1,609,474	-0.82(-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.