Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	139.74	143.43	139.51	143.14	1,510,768	+3.44(+2.46%)
May 30, 2024	138.71	140.12	138.36	139.71	656,187	+1.43(+1.03%)
May 29, 2024	139.50	140.58	138.19	138.28	820,918	-2.51(-1.78%)
May 28, 2024	143.96	144.74	140.64	140.79	714,539	-3.43(-2.38%)
May 24, 2024	145.27	145.66	143.93	144.22	471,879	-0.43(-0.30%)
May 23, 2024	147.98	147.98	144.55	144.64	736,211	-3.91(-2.63%)
May 22, 2024	150.12	150.92	147.98	148.56	901,356	-1.91(-1.27%)
May 21, 2024	150.78	151.07	149.09	150.46	851,065	-0.42(-0.28%)
May 20, 2024	151.78	152.38	150.71	150.88	565,713	-0.95(-0.63%)
May 17, 2024	153.77	153.77	151.15	151.83	585,865	-1.20(-0.78%)
May 16, 2024	153.67	154.14	152.51	153.03	606,522	-0.90(-0.59%)
May 15, 2024	154.92	156.08	153.56	153.94	561,387	-0.57(-0.37%)
May 14, 2024	157.55	157.55	153.86	154.50	683,511	-1.94(-1.24%)
May 13, 2024	154.74	156.52	154.56	156.44	883,070	+2.25(+1.46%)
May 10, 2024	154.90	154.90	153.01	154.20	758,733	-0.07(-0.05%)
May 09, 2024	153.77	154.56	153.28	154.27	709,245	+0.98(+0.64%)
May 08, 2024	152.97	153.93	152.46	153.28	935,201	-0.57(-0.37%)
May 07, 2024	156.13	156.66	153.78	153.85	1,189,893	-1.76(-1.13%)
May 06, 2024	157.60	158.66	154.37	155.61	920,153	-0.72(-0.46%)
May 03, 2024	155.99	157.19	155.91	156.32	675,190	+1.08(+0.70%)
May 02, 2024	156.64	156.64	154.91	155.24	757,800	-0.45(-0.29%)
May 01, 2024	155.78	158.05	155.20	155.69	844,518	-0.44(-0.28%)
Apr 30, 2024	159.23	159.26	155.83	156.12	1,569,840	-4.13(-2.58%)
Apr 29, 2024	159.38	160.94	159.38	160.25	1,063,045	+1.43(+0.90%)
Apr 26, 2024	159.51	161.02	158.72	158.82	1,010,670	-1.13(-0.71%)
Apr 25, 2024	160.00	160.48	157.85	159.96	1,462,190	-0.73(-0.45%)
Apr 24, 2024	161.94	162.60	160.10	160.68	1,169,751	-1.57(-0.97%)
Apr 23, 2024	161.49	162.73	159.81	162.25	1,120,913	+0.29(+0.18%)
Apr 22, 2024	161.68	162.41	159.84	161.96	1,457,306	+0.69(+0.43%)
Apr 19, 2024	159.89	161.80	159.15	161.27	3,420,055	+2.14(+1.35%)
Apr 18, 2024	154.80	163.31	154.80	159.12	3,941,971	+16.05(+11.22%)
Apr 17, 2024	144.31	144.84	142.72	143.07	1,775,489	-0.48(-0.33%)
Apr 16, 2024	143.67	144.87	143.30	143.55	1,108,044	-0.20(-0.14%)
Apr 15, 2024	146.51	146.79	143.30	143.75	1,185,798	-0.63(-0.43%)
Apr 12, 2024	143.87	144.98	143.48	144.38	931,202	-0.72(-0.50%)
Apr 11, 2024	147.54	148.09	144.60	145.10	890,191	-2.16(-1.46%)
Apr 10, 2024	147.89	148.54	146.82	147.25	743,594	-2.19(-1.47%)
Apr 09, 2024	149.52	150.38	147.93	149.45	614,440	+0.08(+0.05%)
Apr 08, 2024	149.28	150.30	149.19	149.37	586,384	+0.42(+0.28%)
Apr 05, 2024	148.20	149.54	147.94	148.95	617,468	+1.13(+0.77%)
Apr 04, 2024	153.00	153.00	147.76	147.82	812,194	-4.24(-2.79%)
Apr 03, 2024	152.36	153.29	151.75	152.06	707,905	-0.67(-0.44%)
Apr 02, 2024	153.38	154.41	152.17	152.73	853,107	-0.49(-0.32%)
Apr 01, 2024	153.77	154.54	152.36	153.21	738,495	-0.65(-0.42%)
Mar 28, 2024	154.41	154.83	153.47	153.86	960,935	-0.26(-0.17%)
Mar 27, 2024	152.15	154.19	151.89	154.12	760,157	+2.64(+1.74%)
Mar 26, 2024	152.50	152.72	151.01	151.47	952,538	-1.07(-0.70%)
Mar 25, 2024	154.80	154.96	152.40	152.55	850,597	-2.25(-1.46%)
Mar 22, 2024	156.36	156.68	154.66	154.80	592,794	-1.49(-0.95%)
Mar 21, 2024	154.55	156.61	154.26	156.29	628,414	+2.06(+1.33%)
Mar 20, 2024	154.46	154.74	153.12	154.24	901,235	+0.24(+0.15%)
Mar 19, 2024	152.71	154.20	152.47	154.00	810,044	+1.59(+1.04%)
Mar 18, 2024	152.94	153.87	152.19	152.41	995,463	-0.19(-0.12%)
Mar 15, 2024	150.01	153.72	150.01	152.60	1,705,423	+1.78(+1.18%)
Mar 14, 2024	152.44	152.61	150.42	150.82	835,014	-1.61(-1.06%)
Mar 13, 2024	153.41	153.84	152.36	152.43	1,208,533	-0.52(-0.34%)
Mar 12, 2024	151.84	153.33	151.13	152.94	876,579	+1.55(+1.02%)
Mar 11, 2024	150.10	151.53	149.82	151.40	1,288,878	+1.48(+0.99%)
Mar 08, 2024	149.60	150.31	149.02	149.92	1,028,457	+0.14(+0.09%)
Mar 07, 2024	149.80	151.56	149.43	149.78	1,088,337	+0.98(+0.66%)
Mar 06, 2024	149.66	150.34	148.46	148.79	781,400	-0.11(-0.07%)
Mar 05, 2024	148.89	150.04	148.11	148.90	1,087,013	-0.03(-0.02%)
Mar 04, 2024	148.27	149.55	148.18	148.93	826,435	+0.75(+0.51%)

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.