Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	142.96	145.25	140.53	144.04	2,637,351	-8.48(-5.56%)
May 30, 2023	151.53	152.67	150.46	152.53	963,103	+0.47(+0.31%)
May 26, 2023	153.18	153.34	151.77	152.05	784,641	-1.30(-0.85%)
May 25, 2023	152.70	153.96	151.69	153.35	699,368	+0.22(+0.14%)
May 24, 2023	155.99	155.99	153.03	153.13	571,577	-2.08(-1.34%)
May 23, 2023	156.21	157.30	154.94	155.21	620,391	-2.61(-1.66%)
May 22, 2023	159.77	160.28	157.10	157.82	789,855	-1.55(-0.97%)
May 19, 2023	159.48	160.45	158.42	159.37	712,440	-0.01(-0.01%)
May 18, 2023	160.66	160.66	157.73	159.38	642,038	-1.53(-0.95%)
May 17, 2023	160.51	161.09	159.73	160.90	638,064	+0.77(+0.48%)
May 16, 2023	161.95	161.95	159.59	160.13	745,300	-2.77(-1.70%)
May 15, 2023	164.69	165.08	162.23	162.90	775,213	-2.16(-1.31%)
May 12, 2023	166.20	167.04	164.01	165.05	528,166	-0.96(-0.58%)
May 11, 2023	167.24	168.08	165.42	166.01	718,675	-1.98(-1.18%)
May 10, 2023	168.28	169.17	166.27	167.99	705,984	+0.45(+0.27%)
May 09, 2023	166.49	167.59	165.68	167.54	705,407	+0.59(+0.35%)
May 08, 2023	167.76	168.15	165.74	166.95	1,080,978	-1.08(-0.64%)
May 05, 2023	166.32	168.73	166.13	168.03	849,403	+2.34(+1.41%)
May 04, 2023	166.35	167.27	164.21	165.69	1,821,493	-0.65(-0.39%)
May 03, 2023	166.83	167.49	165.97	166.34	1,454,815	+0.99(+0.60%)
May 02, 2023	165.29	165.95	162.36	165.35	1,819,991	+0.04(+0.02%)
May 01, 2023	163.16	166.14	163.16	165.31	997,243	+2.53(+1.55%)
Apr 28, 2023	162.07	162.99	161.42	162.79	792,484	+0.68(+0.42%)
Apr 27, 2023	158.16	162.15	158.09	162.11	1,016,502	+4.05(+2.56%)
Apr 26, 2023	158.62	159.63	157.70	158.06	686,263	-1.66(-1.04%)
Apr 25, 2023	161.38	161.72	159.48	159.72	727,032	-1.99(-1.23%)
Apr 24, 2023	161.02	161.82	160.60	161.72	675,256	+0.66(+0.41%)
Apr 21, 2023	164.43	164.44	160.79	161.06	965,972	-2.03(-1.25%)
Apr 20, 2023	160.48	164.44	160.36	163.09	1,340,446	+2.05(+1.27%)
Apr 19, 2023	161.10	161.10	159.90	161.04	1,073,655	+0.03(+0.02%)
Apr 18, 2023	161.17	162.39	160.56	161.01	932,984	+0.16(+0.10%)
Apr 17, 2023	159.95	162.19	159.30	160.84	1,253,221	+1.19(+0.74%)
Apr 14, 2023	159.15	161.39	159.15	159.66	1,072,615	+0.81(+0.51%)
Apr 13, 2023	160.77	160.77	157.14	158.84	941,812	-2.31(-1.43%)
Apr 12, 2023	159.97	162.38	159.67	161.16	754,981	+1.21(+0.76%)
Apr 11, 2023	159.71	161.43	159.61	159.95	698,726	+0.57(+0.36%)
Apr 10, 2023	156.89	159.54	156.81	159.38	743,562	+2.42(+1.54%)
Apr 06, 2023	156.61	157.43	155.46	156.96	888,966	+0.12(+0.07%)
Apr 05, 2023	159.24	159.24	156.47	156.84	770,269	-2.59(-1.63%)
Apr 04, 2023	162.74	163.11	158.40	159.43	746,138	-3.33(-2.04%)
Apr 03, 2023	161.70	163.59	161.70	162.76	865,643	+0.94(+0.58%)
Mar 31, 2023	159.61	161.95	159.61	161.82	826,200	+2.84(+1.79%)
Mar 30, 2023	159.71	160.32	158.49	158.98	1,055,681	+1.77(+1.13%)
Mar 29, 2023	156.44	157.21	154.51	157.21	1,072,717	+1.16(+0.74%)
Mar 28, 2023	154.08	156.60	154.03	156.05	1,021,137	+2.23(+1.45%)
Mar 27, 2023	153.14	154.52	151.96	153.81	1,227,589	+2.08(+1.37%)
Mar 24, 2023	150.96	152.59	149.73	151.73	1,674,836	+2.50(+1.68%)
Mar 23, 2023	157.29	158.02	147.94	149.23	1,995,074	-8.07(-5.13%)
Mar 22, 2023	160.25	160.82	157.26	157.30	1,304,462	-3.18(-1.98%)
Mar 21, 2023	160.82	161.59	159.31	160.48	1,238,117	+1.13(+0.71%)
Mar 20, 2023	157.62	160.35	157.42	159.35	1,278,697	+2.59(+1.65%)
Mar 17, 2023	158.48	158.94	155.19	156.75	6,862,081	-2.50(-1.57%)
Mar 16, 2023	156.92	159.43	155.96	159.26	1,544,440	+1.48(+0.94%)
Mar 15, 2023	157.11	158.04	154.63	157.78	1,508,664	-0.65(-0.41%)
Mar 14, 2023	158.70	159.58	156.62	158.43	1,795,836	+1.26(+0.80%)
Mar 13, 2023	155.92	159.28	155.36	157.17	1,516,504	-0.47(-0.30%)
Mar 10, 2023	159.95	160.84	157.24	157.64	1,062,901	-2.14(-1.34%)
Mar 09, 2023	163.27	163.91	159.44	159.78	835,502	-3.41(-2.09%)
Mar 08, 2023	164.80	165.22	162.57	163.19	870,082	-1.46(-0.89%)
Mar 07, 2023	168.31	168.45	164.43	164.65	868,297	-3.27(-1.95%)
Mar 06, 2023	166.16	168.25	165.93	167.91	1,422,025	+1.75(+1.05%)
Mar 03, 2023	165.96	166.65	164.67	166.16	1,323,574	+0.84(+0.51%)
Mar 02, 2023	162.86	165.49	161.38	165.32	2,696,267	+1.52(+0.93%)

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.