Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	74.33	75.49	73.51	74.33	1,022,170	-0.80(-1.07%)
May 28, 2020	77.99	78.33	74.98	75.13	799,650	-2.66(-3.41%)
May 27, 2020	74.95	77.86	74.95	77.79	1,125,077	+4.41(+6.01%)
May 26, 2020	71.07	74.05	70.82	73.38	1,050,802	+4.56(+6.63%)
May 22, 2020	68.70	69.02	67.94	68.81	593,844	+0.06(+0.09%)
May 21, 2020	68.39	69.17	67.20	68.75	719,115	-0.06(-0.09%)
May 20, 2020	68.70	69.81	68.51	68.81	710,232	+0.73(+1.07%)
May 19, 2020	68.84	70.16	67.85	68.08	891,145	-0.81(-1.18%)
May 18, 2020	67.73	69.73	67.60	68.89	1,052,281	+3.73(+5.73%)
May 15, 2020	62.52	65.50	61.78	65.16	2,326,338	+1.89(+2.99%)
May 14, 2020	61.71	63.27	59.81	63.27	1,298,790	+0.33(+0.52%)
May 13, 2020	65.69	65.69	62.38	62.94	1,134,168	-3.15(-4.77%)
May 12, 2020	67.77	67.98	66.10	66.10	1,089,538	-1.62(-2.40%)
May 11, 2020	67.49	68.31	65.71	67.72	1,037,511	-0.40(-0.59%)
May 08, 2020	66.85	68.31	66.67	68.12	774,959	+2.42(+3.69%)
May 07, 2020	65.75	67.60	65.51	65.70	1,214,000	+0.99(+1.53%)
May 06, 2020	66.83	67.82	63.08	64.71	1,401,606	-2.13(-3.19%)
May 05, 2020	68.03	68.78	66.69	66.84	969,741	-0.56(-0.83%)
May 04, 2020	66.52	67.66	65.99	67.40	750,775	+0.39(+0.59%)
May 01, 2020	68.87	69.23	66.48	67.00	914,892	-3.64(-5.16%)
Apr 30, 2020	72.09	72.22	69.77	70.65	1,692,000	-2.52(-3.45%)
Apr 29, 2020	72.18	74.19	71.63	73.17	1,054,803	+2.58(+3.65%)
Apr 28, 2020	70.45	71.97	70.15	70.60	930,160	+1.51(+2.18%)
Apr 27, 2020	67.46	69.65	67.07	69.09	754,214	+2.23(+3.33%)
Apr 24, 2020	65.71	67.35	65.26	66.86	985,588	+1.72(+2.64%)
Apr 23, 2020	65.83	66.81	64.77	65.14	814,590	+0.18(+0.27%)
Apr 22, 2020	64.58	65.43	63.64	64.96	799,026	+1.66(+2.62%)
Apr 21, 2020	63.47	64.29	62.88	63.31	768,689	-1.91(-2.92%)
Apr 20, 2020	65.56	67.21	64.75	65.21	966,558	-1.31(-1.97%)
Apr 17, 2020	67.75	69.52	65.71	66.52	1,187,912	+1.04(+1.59%)
Apr 16, 2020	63.42	65.90	62.96	65.48	1,235,167	+1.75(+2.74%)
Apr 15, 2020	63.46	64.53	61.89	63.73	1,031,083	-2.36(-3.57%)
Apr 14, 2020	64.71	66.37	64.24	66.10	1,119,997	+2.57(+4.04%)
Apr 13, 2020	63.64	63.73	61.15	63.53	1,533,338	-0.34(-0.53%)
Apr 09, 2020	66.72	67.92	63.17	63.87	2,071,160	-1.41(-2.16%)
Apr 08, 2020	63.17	65.57	61.97	65.28	1,349,518	+3.47(+5.61%)
Apr 07, 2020	63.50	64.88	60.73	61.81	1,606,654	+2.01(+3.37%)
Apr 06, 2020	54.96	60.28	54.96	59.80	1,722,540	+7.88(+15.17%)
Apr 03, 2020	54.49	55.24	51.57	51.92	1,232,125	-2.80(-5.11%)
Apr 02, 2020	55.24	57.69	53.02	54.72	1,562,580	-1.19(-2.14%)
Apr 01, 2020	56.68	57.41	55.17	55.91	1,820,540	-4.09(-6.82%)
Mar 31, 2020	58.33	60.63	57.56	60.00	2,116,400	+1.11(+1.89%)
Mar 30, 2020	57.44	59.88	56.51	58.89	1,234,377	+1.44(+2.51%)
Mar 27, 2020	58.11	59.59	56.39	57.44	1,381,708	-3.73(-6.09%)
Mar 26, 2020	57.97	61.72	56.58	61.17	1,812,620	+3.44(+5.96%)
Mar 25, 2020	54.31	61.29	53.38	57.73	2,070,984	+3.54(+6.53%)
Mar 24, 2020	46.89	54.59	46.62	54.19	1,890,295	+9.37(+20.92%)
Mar 23, 2020	49.22	49.41	44.27	44.82	2,477,795	-4.51(-9.14%)
Mar 20, 2020	58.07	58.18	49.03	49.32	2,713,705	-7.98(-13.93%)
Mar 19, 2020	58.38	59.10	55.54	57.31	1,749,135	-1.82(-3.07%)
Mar 18, 2020	64.25	65.29	54.27	59.13	1,529,342	-9.36(-13.66%)
Mar 17, 2020	64.21	68.49	62.83	68.48	1,641,381	+5.26(+8.32%)
Mar 16, 2020	63.06	66.47	62.38	63.23	1,631,716	-7.41(-10.50%)
Mar 13, 2020	72.41	72.97	67.44	70.64	1,800,608	+0.73(+1.05%)
Mar 12, 2020	70.10	73.60	67.03	69.91	2,357,674	-4.86(-6.50%)
Mar 11, 2020	74.45	76.15	73.70	74.77	1,677,691	-1.80(-2.35%)
Mar 10, 2020	74.04	76.63	72.62	76.57	1,426,099	+5.14(+7.20%)
Mar 09, 2020	70.00	73.01	68.94	71.43	2,123,890	-2.41(-3.26%)
Mar 06, 2020	74.28	75.62	71.99	73.83	2,061,397	-2.50(-3.27%)
Mar 05, 2020	76.57	77.53	75.19	76.33	1,182,158	-2.50(-3.18%)
Mar 04, 2020	77.44	78.94	75.67	78.83	975,149	+2.55(+3.35%)
Mar 03, 2020	78.07	79.23	75.22	76.28	1,603,058	-2.37(-3.01%)

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.