Genuine Parts (NY: GPC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	86.24	87.01	85.45	86.25	858,495	+0.39(+0.45%)
Sep 29, 2020	86.95	86.95	85.75	85.86	589,957	-0.91(-1.04%)
Sep 28, 2020	86.39	87.31	85.95	86.77	788,902	+1.49(+1.74%)
Sep 25, 2020	84.60	86.05	84.12	85.28	832,705	+0.15(+0.17%)
Sep 24, 2020	85.78	86.83	84.77	85.14	814,909	-0.66(-0.77%)
Sep 23, 2020	87.93	87.93	85.62	85.80	1,829,514	-1.60(-1.83%)
Sep 22, 2020	87.79	88.92	86.97	87.40	1,022,991	-0.11(-0.12%)
Sep 21, 2020	91.18	91.48	87.03	87.51	1,232,632	-4.99(-5.40%)
Sep 18, 2020	91.61	93.54	91.49	92.50	1,381,958	+0.21(+0.23%)
Sep 17, 2020	91.12	92.88	90.62	92.29	752,908	+0.43(+0.46%)
Sep 16, 2020	92.75	92.83	91.05	91.86	809,685	-0.43(-0.47%)
Sep 15, 2020	93.74	94.61	92.01	92.30	1,165,908	-1.07(-1.15%)
Sep 14, 2020	94.50	94.50	92.77	93.37	1,151,490	+2.23(+2.45%)
Sep 11, 2020	89.83	91.35	89.62	91.14	943,262	+1.62(+1.81%)
Sep 10, 2020	90.61	90.99	88.88	89.52	1,269,097	-0.82(-0.90%)
Sep 09, 2020	88.87	90.97	88.47	90.33	846,657	+1.91(+2.16%)
Sep 08, 2020	87.52	89.50	86.82	88.42	1,490,739	+0.08(+0.09%)
Sep 04, 2020	88.43	88.92	86.84	88.34	670,953	+0.57(+0.65%)
Sep 03, 2020	89.50	89.50	87.17	87.77	1,250,837	-1.50(-1.69%)
Sep 02, 2020	85.62	89.42	85.62	89.27	1,204,222	+3.26(+3.79%)
Sep 01, 2020	84.44	86.32	83.75	86.01	810,659	+1.10(+1.29%)
Aug 31, 2020	86.24	86.31	84.24	84.91	1,335,602	-0.40(-0.46%)
Aug 28, 2020	84.46	85.32	83.97	85.31	536,752	+1.11(+1.31%)
Aug 27, 2020	84.85	85.27	83.81	84.20	456,751	-0.65(-0.76%)
Aug 26, 2020	84.70	85.55	84.34	84.85	612,724	-0.12(-0.14%)
Aug 25, 2020	85.82	85.96	84.37	84.97	630,608	-0.44(-0.52%)
Aug 24, 2020	84.46	85.89	84.20	85.41	940,373	+1.54(+1.83%)
Aug 21, 2020	82.91	84.08	82.47	83.87	945,822	+0.95(+1.15%)
Aug 20, 2020	82.84	83.57	82.67	82.92	578,710	-0.74(-0.88%)
Aug 19, 2020	84.19	84.46	83.42	83.65	510,684	-0.47(-0.56%)
Aug 18, 2020	84.62	85.12	84.05	84.12	560,867	-0.59(-0.70%)
Aug 17, 2020	85.42	85.66	84.48	84.71	515,016	-0.31(-0.36%)
Aug 14, 2020	84.76	85.67	84.70	85.02	451,557	+0.18(+0.21%)
Aug 13, 2020	86.27	86.45	84.36	84.84	541,958	-2.26(-2.59%)
Aug 12, 2020	86.28	87.26	85.74	87.10	874,712	+1.44(+1.68%)
Aug 11, 2020	85.48	86.83	85.20	85.66	843,739	+1.08(+1.28%)
Aug 10, 2020	83.41	84.74	83.02	84.58	642,189	+1.19(+1.42%)
Aug 07, 2020	82.57	83.43	82.30	83.39	621,613	+0.47(+0.56%)
Aug 06, 2020	82.84	83.44	82.15	82.92	556,765	-0.18(-0.22%)
Aug 05, 2020	82.99	83.39	82.44	83.10	732,732	+1.11(+1.36%)
Aug 04, 2020	81.43	82.03	81.11	81.99	764,360	+0.30(+0.36%)
Aug 03, 2020	81.58	82.21	81.05	81.69	880,609	+0.64(+0.79%)
Jul 31, 2020	81.54	82.45	80.35	81.05	1,829,362	-0.30(-0.36%)
Jul 30, 2020	81.28	82.97	79.02	81.35	1,123,113	-1.05(-1.28%)
Jul 29, 2020	80.33	82.50	80.33	82.40	823,250	+2.20(+2.75%)
Jul 28, 2020	80.77	81.14	79.45	80.20	797,131	-0.21(-0.26%)
Jul 27, 2020	79.18	80.83	78.26	80.41	846,286	+0.71(+0.89%)
Jul 24, 2020	79.52	80.90	79.17	79.70	744,068	+0.16(+0.20%)
Jul 23, 2020	79.61	80.47	79.20	79.54	632,077	-0.58(-0.72%)
Jul 22, 2020	78.66	80.33	78.37	80.11	552,675	+1.32(+1.68%)
Jul 21, 2020	78.29	79.96	78.29	78.79	591,287	+0.54(+0.69%)
Jul 20, 2020	78.41	78.74	77.41	78.25	636,646	-0.75(-0.94%)
Jul 17, 2020	80.25	80.25	78.65	79.00	502,829	-0.70(-0.88%)
Jul 16, 2020	79.01	79.83	78.86	79.70	505,640	+0.34(+0.43%)
Jul 15, 2020	78.88	79.60	77.91	79.36	605,228	+1.88(+2.43%)
Jul 14, 2020	75.93	77.66	75.60	77.48	808,746	+0.94(+1.22%)
Jul 13, 2020	77.43	78.52	76.41	76.54	758,484	-0.40(-0.53%)
Jul 10, 2020	76.37	77.08	75.42	76.95	533,638	+1.02(+1.34%)
Jul 09, 2020	77.04	77.30	75.23	75.93	745,608	-1.52(-1.96%)
Jul 08, 2020	78.14	78.41	76.65	77.45	570,042	-0.63(-0.81%)
Jul 07, 2020	77.68	78.76	77.60	78.08	625,959	-0.55(-0.70%)
Jul 06, 2020	79.31	79.63	77.90	78.63	493,188	+0.55(+0.70%)
Jul 02, 2020	78.65	80.00	77.40	78.08	775,098	+0.85(+1.09%)

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.