Genuine Parts Company - GPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	132.09	133.8	133.8	134.17	131.92	889,059
January 13, 2026	129.1	131.97	131.97	132	128.95	869,400
January 12, 2026	127.93	129.21	129.21	129.66	127.34	1.26M
January 09, 2026	127.47	128.34	128.34	128.5	125.95	1.52M
January 08, 2026	121.56	126.73	126.73	127.32	121.4	1.24M
January 07, 2026	124.5	122.56	122.56	125.35	122.17	739,028
January 06, 2026	122.79	124.5	124.5	124.89	122	1.03M
January 05, 2026	122.99	123.38	123.38	123.76	122.56	1.14M
January 02, 2026	123.12	124	124	124.82	122.31	893,937
December 31, 2025	123.71	122.96	122.96	124.39	122.94	665,900
December 30, 2025	124.02	124.03	124.03	124.71	123.62	724,500
December 29, 2025	126.12	124.42	124.42	126.48	124.06	630,047
December 26, 2025	125.31	125.9	125.9	126.15	124.96	580,023
December 24, 2025	123.64	125.49	125.49	125.96	123.41	487,400
December 23, 2025	125.95	123.86	123.86	126.08	123.61	650,300
December 22, 2025	124.98	125.19	125.19	125.96	124.3	989,938
December 19, 2025	126	125.46	125.46	126.42	125.24	1.87M
December 18, 2025	128.27	125.93	125.93	128.66	125.23	1.04M
December 17, 2025	128.6	128.06	128.06	130.27	127.69	1.22M
December 16, 2025	132.12	129.46	129.46	132.29	129.34	883,035
December 15, 2025	132.01	131.91	131.91	132.62	131.11	2.21M
December 12, 2025	134.49	131.55	131.55	135	131.41	867,910
December 11, 2025	132	133.96	133.96	134.13	131.98	1.1M
December 10, 2025	126.87	131.24	131.24	131.93	126.87	1.51M
December 09, 2025	127.6	126.53	126.53	127.79	124.65	2.06M
December 08, 2025	129.75	128.37	128.37	130.24	128.06	1.61M
December 05, 2025	129.03	130.24	130.24	130.44	128.4	861,600
December 04, 2025	129.68	130.33	130.33	130.63	128.99	596,413
December 03, 2025	129.51	129.47	129.47	130.99	129.47	1.09M
December 02, 2025	129.97	128.95	128.95	129.97	128.03	847,849
December 01, 2025	129.22	129.95	129.95	131.73	129.22	901,090
November 28, 2025	130.2	130.4	130.4	131.05	129.73	315,400
November 26, 2025	128.54	129.86	129.86	130.25	128.4	1.1M
November 25, 2025	127.49	128.87	128.87	129.38	126.94	2.08M
November 24, 2025	128.31	126.51	126.51	128.66	126.43	1.17M
November 21, 2025	125.62	128.56	128.56	130.21	125.61	1.16M
November 20, 2025	125.51	125.03	125.03	127.24	124.72	909,000
November 19, 2025	125.92	125.4	125.4	126.43	124.32	1.09M
November 18, 2025	125.82	126.21	126.21	127.12	125.07	856,553
November 17, 2025	127.13	126.58	126.58	127.94	125.97	1.12M
November 14, 2025	127.84	127.26	127.26	128.6	126.86	1.04M
November 13, 2025	128.76	127.73	127.73	130.23	127.26	1.09M
November 12, 2025	127.24	127.1	127.1	128.9	126.96	1.29M
November 11, 2025	125.72	127.29	127.29	127.5	125.01	788,336
November 10, 2025	126.63	125.16	125.16	127.26	124.9	1.29M
November 07, 2025	125	126.66	126.66	127.2	124.93	935,521
November 06, 2025	124.01	125.03	125.03	125.29	123.47	1.13M
November 05, 2025	122.61	124.59	124.59	125.29	122.46	1.61M
November 04, 2025	123.04	122.69	122.69	123.48	121.6	1.39M
November 03, 2025	126.3	123.61	123.61	126.97	123.03	1.62M
October 31, 2025	127.49	127.31	127.31	128.38	126.5	1.05M
October 30, 2025	128.81	128.4	128.4	131.57	128.25	713,531
October 29, 2025	130.75	129.15	129.15	131.8	128.63	1.01M
October 28, 2025	130.81	131.66	131.66	132.97	130.42	921,710
October 27, 2025	130.98	131.42	131.42	131.43	129.79	1.18M
October 24, 2025	133.92	130.93	130.93	133.99	130.85	1.29M
October 23, 2025	133	133.26	133.26	133.68	129.94	1.61M
October 22, 2025	134.51	132.86	132.86	134.73	132.68	1.35M
October 21, 2025	133	134.51	134.51	136.87	130.62	2.77M
October 20, 2025	133.52	131.81	131.81	133.52	131.31	1.67M

Genuine Parts Company (GPC) NYSE