Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	118.12	119.04	117.07	117.57	1,907,033	-0.93(-0.78%)
Jul 29, 2021	117.68	118.86	117.19	118.50	799,998	+1.73(+1.48%)
Jul 28, 2021	119.53	119.75	116.72	116.77	693,803	-2.62(-2.20%)
Jul 27, 2021	118.54	119.59	117.73	119.39	617,087	+0.16(+0.13%)
Jul 26, 2021	119.17	120.36	118.42	119.23	749,990	-0.35(-0.29%)
Jul 23, 2021	117.93	120.03	117.43	119.58	699,858	+2.52(+2.15%)
Jul 22, 2021	122.42	122.42	116.71	117.06	1,043,089	-2.59(-2.17%)
Jul 21, 2021	119.45	120.38	119.06	119.66	721,043	+0.78(+0.65%)
Jul 20, 2021	117.14	119.78	116.16	118.88	811,715	+2.50(+2.15%)
Jul 19, 2021	116.72	117.33	115.44	116.38	689,355	-1.83(-1.55%)
Jul 16, 2021	120.10	120.32	118.00	118.21	412,705	-1.30(-1.09%)
Jul 15, 2021	118.62	120.06	118.62	119.51	472,282	+0.20(+0.17%)
Jul 14, 2021	118.71	119.39	117.97	119.30	569,126	+1.05(+0.88%)
Jul 13, 2021	119.28	119.70	118.08	118.26	557,570	-1.70(-1.42%)
Jul 12, 2021	119.28	120.42	118.59	119.96	524,968	-0.02(-0.02%)
Jul 09, 2021	119.60	120.19	118.75	119.98	693,976	+2.20(+1.86%)
Jul 08, 2021	117.51	119.08	117.15	117.78	768,899	-1.36(-1.14%)
Jul 07, 2021	117.48	119.68	117.35	119.15	455,328	+1.09(+0.93%)
Jul 06, 2021	119.42	119.65	117.08	118.05	707,505	-1.50(-1.25%)
Jul 02, 2021	119.18	119.86	118.73	119.55	487,947	+0.69(+0.58%)
Jul 01, 2021	117.64	119.00	117.22	118.86	546,574	+1.70(+1.46%)
Jun 30, 2021	117.28	117.84	116.57	117.15	508,604	-0.22(-0.19%)
Jun 29, 2021	117.01	118.17	117.01	117.38	415,620	+1.11(+0.96%)
Jun 28, 2021	117.87	117.91	115.93	116.27	474,776	-1.98(-1.68%)
Jun 25, 2021	117.18	118.50	117.18	118.25	768,640	+1.38(+1.18%)
Jun 24, 2021	116.73	117.29	116.02	116.87	483,134	+0.78(+0.67%)
Jun 23, 2021	116.02	116.92	115.24	116.09	646,926	+0.34(+0.30%)
Jun 22, 2021	115.35	116.27	114.02	115.75	655,592	+0.49(+0.43%)
Jun 21, 2021	113.41	115.52	113.08	115.25	762,178	+3.06(+2.72%)
Jun 18, 2021	111.40	112.53	111.23	112.20	1,839,040	-1.63(-1.43%)
Jun 17, 2021	116.64	116.77	112.88	113.83	1,010,468	-2.75(-2.36%)
Jun 16, 2021	117.57	118.00	116.39	116.58	834,597	-1.31(-1.12%)
Jun 15, 2021	117.84	117.97	116.73	117.89	747,432	-0.31(-0.27%)
Jun 14, 2021	119.13	119.25	117.47	118.21	738,607	-1.32(-1.10%)
Jun 11, 2021	118.80	119.78	118.62	119.53	560,924	+1.22(+1.03%)
Jun 10, 2021	119.77	120.05	118.21	118.30	507,589	-0.63(-0.53%)
Jun 09, 2021	119.58	120.14	118.63	118.93	756,007	-0.95(-0.80%)
Jun 08, 2021	117.93	120.16	117.93	119.89	708,817	+1.44(+1.21%)
Jun 07, 2021	120.58	120.60	118.21	118.45	669,546	-1.93(-1.60%)
Jun 04, 2021	120.02	120.39	118.88	120.38	518,591	+0.73(+0.61%)
Jun 03, 2021	120.00	120.43	118.90	119.65	672,217	-0.78(-0.65%)
Jun 02, 2021	121.98	121.98	120.15	120.43	673,397	-1.17(-0.96%)
Jun 01, 2021	121.52	122.51	120.95	121.60	743,837	+0.89(+0.74%)
May 28, 2021	120.18	121.30	119.78	120.70	735,284	+0.61(+0.51%)
May 27, 2021	121.55	121.97	120.02	120.10	1,378,288	-0.36(-0.30%)
May 26, 2021	120.30	121.07	119.33	120.46	846,943	+0.80(+0.67%)
May 25, 2021	120.83	121.36	119.46	119.66	989,933	-1.31(-1.08%)
May 24, 2021	121.52	121.67	120.59	120.96	607,080	-0.03(-0.02%)
May 21, 2021	120.54	122.72	120.54	120.99	1,038,597	+0.57(+0.47%)
May 20, 2021	119.36	120.69	118.50	120.42	840,510	+1.08(+0.90%)
May 19, 2021	119.26	119.95	118.24	119.34	1,630,577	-1.42(-1.17%)
May 18, 2021	121.91	122.44	120.65	120.76	948,535	-1.08(-0.88%)
May 17, 2021	121.50	122.75	120.96	121.84	682,475	+0.36(+0.30%)
May 14, 2021	120.81	121.74	119.80	121.48	623,270	+0.93(+0.77%)
May 13, 2021	117.72	121.02	117.67	120.55	941,309	+3.20(+2.73%)
May 12, 2021	120.71	121.11	117.22	117.34	867,368	-3.47(-2.87%)
May 11, 2021	122.47	122.93	120.33	120.82	808,495	-2.17(-1.77%)
May 10, 2021	123.64	125.13	122.90	122.99	665,974	+0.13(+0.10%)
May 07, 2021	120.95	123.32	120.49	122.86	634,010	+0.99(+0.82%)
May 06, 2021	122.08	122.32	120.73	121.86	713,836	+0.67(+0.55%)
May 05, 2021	120.45	121.88	119.27	121.19	969,369	+1.28(+1.07%)
May 04, 2021	117.61	120.00	116.92	119.91	1,060,213	+2.77(+2.37%)

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.