Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	171.82	172.85	169.67	170.25	1,763,907	-1.43(-0.83%)
Feb 27, 2023	173.90	174.60	171.11	171.68	1,335,439	-0.46(-0.27%)
Feb 24, 2023	172.19	173.56	170.04	172.14	1,159,615	-0.91(-0.52%)
Feb 23, 2023	168.49	174.00	168.49	173.05	1,534,128	+5.63(+3.36%)
Feb 22, 2023	169.01	169.70	167.09	167.41	1,026,658	-0.41(-0.25%)
Feb 21, 2023	171.44	171.79	167.83	167.83	1,184,192	-5.58(-3.22%)
Feb 17, 2023	172.54	173.98	171.85	173.41	882,981	+0.95(+0.55%)
Feb 16, 2023	172.20	173.72	171.41	172.46	864,277	-0.51(-0.29%)
Feb 15, 2023	170.28	173.12	170.21	172.97	968,319	+2.95(+1.74%)
Feb 14, 2023	169.05	170.99	168.36	170.01	947,770	+0.79(+0.47%)
Feb 13, 2023	166.56	170.76	166.24	169.22	1,195,402	+2.65(+1.59%)
Feb 10, 2023	162.79	166.88	162.62	166.58	976,875	+3.65(+2.24%)
Feb 09, 2023	163.99	165.12	162.32	162.93	898,272	-0.20(-0.12%)
Feb 08, 2023	161.72	164.12	160.94	163.13	1,012,894	+0.47(+0.29%)
Feb 07, 2023	162.37	163.17	160.17	162.66	667,437	-0.20(-0.12%)
Feb 06, 2023	161.80	163.30	160.88	162.86	1,571,178	+0.86(+0.53%)
Feb 03, 2023	164.17	164.52	161.98	162.00	880,828	-2.37(-1.44%)
Feb 02, 2023	162.25	164.54	161.39	164.37	1,223,996	+2.10(+1.29%)
Feb 01, 2023	160.93	162.88	159.54	162.27	891,050	+0.72(+0.45%)
Jan 31, 2023	160.91	161.56	159.70	161.55	975,207	+1.16(+0.73%)
Jan 30, 2023	159.69	161.49	159.65	160.39	687,668	+0.65(+0.40%)
Jan 27, 2023	161.86	161.86	158.98	159.74	865,168	-1.97(-1.22%)
Jan 26, 2023	160.76	161.91	160.16	161.72	750,899	+1.46(+0.91%)
Jan 25, 2023	158.50	160.41	157.81	160.25	678,552	+0.99(+0.62%)
Jan 24, 2023	157.01	160.52	156.00	159.26	847,699	+2.64(+1.68%)
Jan 23, 2023	156.61	157.81	155.28	156.62	798,555	+0.92(+0.59%)
Jan 20, 2023	155.77	156.00	154.00	155.70	1,399,999	+0.36(+0.23%)
Jan 19, 2023	159.60	159.60	155.25	155.34	1,064,138	-4.65(-2.91%)
Jan 18, 2023	162.72	163.65	159.69	159.99	867,092	-2.25(-1.39%)
Jan 17, 2023	163.81	164.29	161.79	162.25	828,955	-0.98(-0.60%)
Jan 13, 2023	161.94	163.75	161.82	163.23	1,116,729	+0.59(+0.36%)
Jan 12, 2023	163.01	163.33	161.31	162.64	1,079,144	-0.20(-0.12%)
Jan 11, 2023	163.79	164.81	162.73	162.84	1,194,746	-0.57(-0.35%)
Jan 10, 2023	164.18	164.60	161.81	163.41	953,368	-0.63(-0.39%)
Jan 09, 2023	164.87	166.57	163.87	164.04	908,068	-0.41(-0.25%)
Jan 06, 2023	163.70	164.94	162.74	164.46	1,082,805	+2.19(+1.35%)
Jan 05, 2023	165.17	165.29	161.15	162.27	1,034,377	-3.24(-1.96%)
Jan 04, 2023	163.37	165.91	163.19	165.52	1,177,518	+2.05(+1.25%)
Jan 03, 2023	166.71	166.71	162.70	163.47	1,999,103	-3.56(-2.13%)
Dec 30, 2022	168.27	168.27	165.66	167.03	707,224	-1.66(-0.99%)
Dec 29, 2022	169.14	169.89	168.40	168.69	472,322	+0.05(+0.03%)
Dec 28, 2022	170.67	171.70	168.57	168.65	444,614	-2.02(-1.18%)
Dec 27, 2022	170.68	171.59	170.01	170.67	566,522	+0.69(+0.41%)
Dec 23, 2022	168.45	170.00	167.57	169.97	400,164	+1.52(+0.90%)
Dec 22, 2022	170.13	170.28	166.97	168.45	639,507	-2.86(-1.67%)
Dec 21, 2022	170.00	171.91	169.33	171.31	513,475	+2.24(+1.33%)
Dec 20, 2022	169.53	170.32	168.65	169.07	739,771	-0.23(-0.14%)
Dec 19, 2022	170.52	171.19	168.35	169.30	628,307	-0.91(-0.53%)
Dec 16, 2022	170.43	171.43	168.12	170.21	1,728,147	-1.88(-1.09%)
Dec 15, 2022	171.28	172.44	170.33	172.08	928,514	-0.31(-0.18%)
Dec 14, 2022	171.74	174.20	170.92	172.39	884,313	+0.99(+0.58%)
Dec 13, 2022	177.90	177.90	170.53	171.40	1,452,494	-3.82(-2.18%)
Dec 12, 2022	171.77	175.22	170.67	175.22	1,160,237	-0.23(-0.13%)
Dec 09, 2022	177.66	178.80	175.15	175.45	945,710	-3.24(-1.82%)
Dec 08, 2022	176.87	179.34	176.67	178.70	1,009,553	+2.67(+1.52%)
Dec 07, 2022	175.59	177.84	175.13	176.03	831,046	+0.19(+0.11%)
Dec 06, 2022	177.97	179.53	174.12	175.84	988,808	-2.18(-1.22%)
Dec 05, 2022	178.72	178.75	176.36	178.01	1,018,874	-2.27(-1.26%)
Dec 02, 2022	177.26	180.71	176.00	180.28	898,036	+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.