Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	125.50	126.96	122.81	123.05	1,336,261	-2.97(-2.36%)
Apr 28, 2022	126.79	127.33	123.35	126.02	862,559	-0.70(-0.55%)
Apr 27, 2022	126.95	128.75	126.44	126.72	735,796	-0.01(-0.01%)
Apr 26, 2022	125.73	128.28	125.59	126.73	716,110	-0.21(-0.16%)
Apr 25, 2022	126.39	127.19	123.45	126.94	835,778	+0.49(+0.39%)
Apr 22, 2022	130.46	130.71	126.27	126.45	941,258	-4.25(-3.25%)
Apr 21, 2022	131.51	133.52	130.28	130.70	1,051,075	+0.44(+0.33%)
Apr 20, 2022	128.05	130.65	128.05	130.26	823,499	+3.64(+2.88%)
Apr 19, 2022	124.26	126.77	124.25	126.62	590,468	+2.54(+2.04%)
Apr 18, 2022	123.30	125.22	123.30	124.08	508,693	+0.19(+0.15%)
Apr 14, 2022	124.72	125.97	123.83	123.89	469,639	-0.55(-0.44%)
Apr 13, 2022	124.58	125.30	123.42	124.44	600,989	-0.16(-0.13%)
Apr 12, 2022	124.52	126.01	124.05	124.60	599,723	+0.97(+0.79%)
Apr 11, 2022	124.90	126.27	123.48	123.63	486,872	-1.29(-1.03%)
Apr 08, 2022	122.29	125.16	121.36	124.92	1,048,690	+2.67(+2.18%)
Apr 07, 2022	120.63	122.73	119.21	122.25	629,074	+1.50(+1.25%)
Apr 06, 2022	119.25	121.07	118.58	120.74	759,067	+0.67(+0.56%)
Apr 05, 2022	121.62	122.66	119.87	120.07	903,556	-2.25(-1.84%)
Apr 04, 2022	119.11	122.79	118.13	122.32	1,516,884	+3.17(+2.66%)
Apr 01, 2022	120.36	121.08	118.70	119.15	726,992	-0.09(-0.07%)
Mar 31, 2022	121.51	122.09	119.23	119.24	963,674	-2.66(-2.18%)
Mar 30, 2022	122.61	123.27	121.31	121.90	619,887	-1.37(-1.11%)
Mar 29, 2022	121.58	123.43	121.24	123.27	573,694	+2.50(+2.07%)
Mar 28, 2022	121.39	121.76	119.82	120.77	570,696	-0.85(-0.70%)
Mar 25, 2022	121.58	121.84	120.43	121.62	458,465	+0.43(+0.35%)
Mar 24, 2022	121.32	121.93	120.59	121.20	554,182	+0.57(+0.47%)
Mar 23, 2022	120.85	121.09	119.77	120.63	700,803	-0.63(-0.52%)
Mar 22, 2022	122.28	122.40	120.64	121.26	579,803	-0.11(-0.09%)
Mar 21, 2022	122.06	123.00	119.81	121.38	1,188,294	-0.68(-0.56%)
Mar 18, 2022	121.35	122.58	118.59	122.06	1,909,347	+0.90(+0.74%)
Mar 17, 2022	120.10	121.39	120.10	121.16	1,144,810	-0.02(-0.02%)
Mar 16, 2022	118.77	121.22	118.77	121.18	1,159,718	+3.35(+2.84%)
Mar 15, 2022	116.50	118.14	116.28	117.83	769,294	+2.30(+1.99%)
Mar 14, 2022	116.44	118.18	115.06	115.53	804,905	+0.39(+0.34%)
Mar 11, 2022	116.66	117.33	115.01	115.14	661,818	-1.01(-0.87%)
Mar 10, 2022	113.48	116.40	112.59	116.15	1,013,605	+1.18(+1.03%)
Mar 09, 2022	115.30	116.47	114.63	114.97	703,926	+1.66(+1.46%)
Mar 08, 2022	112.87	116.08	111.97	113.31	946,821	+1.11(+0.99%)
Mar 07, 2022	116.03	116.27	111.81	112.21	1,316,568	-3.79(-3.26%)
Mar 04, 2022	115.54	116.07	114.13	115.99	886,176	-1.17(-1.00%)
Mar 03, 2022	117.92	118.64	116.28	117.17	715,478	-0.18(-0.16%)
Mar 02, 2022	114.80	117.82	114.09	117.35	1,000,539	+4.37(+3.87%)
Mar 01, 2022	114.70	116.26	112.39	112.98	816,320	-1.78(-1.55%)
Feb 28, 2022	114.27	114.96	112.73	114.76	982,283	-1.22(-1.05%)
Feb 25, 2022	113.65	116.23	114.14	115.98	658,603	+2.44(+2.15%)
Feb 24, 2022	109.23	113.78	108.62	113.54	1,025,062	+1.90(+1.70%)
Feb 23, 2022	116.02	117.21	111.48	111.64	1,254,735	-4.46(-3.84%)
Feb 22, 2022	118.53	118.92	115.29	116.10	974,448	-3.07(-2.58%)
Feb 18, 2022				119.17	0	-0.70(-0.59%)
Feb 17, 2022	122.48	125.86	119.84	119.88	961,243	-2.21(-1.81%)
Feb 16, 2022	120.52	122.66	119.85	122.08	743,557	+0.89(+0.74%)
Feb 15, 2022	121.02	121.84	119.85	121.19	659,115	+1.83(+1.53%)
Feb 14, 2022	118.78	120.85	118.35	119.36	847,179	+0.35(+0.29%)
Feb 11, 2022	120.05	121.00	118.46	119.01	535,989	-0.66(-0.55%)
Feb 10, 2022	121.79	122.55	118.92	119.67	791,199	-4.42(-3.57%)
Feb 09, 2022	123.11	125.27	123.11	124.09	452,923	+1.86(+1.52%)
Feb 08, 2022	121.17	123.39	120.69	122.23	507,798	+1.79(+1.49%)
Feb 07, 2022	122.12	122.21	120.36	120.44	594,984	-1.51(-1.24%)
Feb 04, 2022	123.70	124.25	120.73	121.95	540,533	-2.76(-2.21%)
Feb 03, 2022	126.88		124.33	124.72	467,886	-2.33(-1.83%)
Feb 02, 2022	126.11	127.49	124.94	127.05	654,648	+0.90(+0.72%)

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.