Genuine Parts Company - GPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	140.45	139.5	139.5	142.16	138.06	2.05M
September 04, 2025	142.75	141.25	140.22	143.48	137.24	3.46M
September 03, 2025	136.12	136.27	135.28	136.86	135.23	711,235
September 02, 2025	138.59	136.03	135.04	139.18	136.03	1.02M
August 29, 2025	139.94	139.33	139.33	140.49	138.67	675,900
August 28, 2025	140	139.31	139.31	140	138.41	755,745
August 27, 2025	138.94	139.85	139.85	140.02	138.3	1.92M
August 26, 2025	139.4	138.75	138.75	140.66	138.66	859,909
August 25, 2025	138.86	139.25	139.25	139.61	138.27	791,823
August 22, 2025	137	139.5	139.5	140.81	136.98	943,400
August 21, 2025	136.14	136.33	136.33	136.81	135.14	643,014
August 20, 2025	139.06	136.99	136.99	139.62	136.8	635,800
August 19, 2025	137.77	138.75	138.75	139.8	137.54	681,022
August 18, 2025	138.1	137.14	137.14	138.1	136.92	1.25M
August 15, 2025	138.54	137.8	137.8	138.9	137.22	1.29M
August 14, 2025	136.65	137.77	137.77	137.87	135.73	968,700
August 13, 2025	135.04	138.05	138.05	138.53	134.65	1.32M
August 12, 2025	133.9	134.76	134.76	134.85	133.32	847,052
August 11, 2025	133.35	133.4	133.4	134.03	131.87	779,314
August 08, 2025	134.03	133.09	133.09	134.03	132.91	627,300
August 07, 2025	134.19	133.97	133.97	134.66	131.74	747,224
August 06, 2025	132.98	133.45	133.45	133.84	132.29	958,012
August 05, 2025	131.81	132.57	132.57	133.02	131.05	1.28M
August 04, 2025	127.93	131.26	131.26	131.56	127.88	1.24M
August 01, 2025	129.14	128.3	128.3	130.05	126	1.66M
July 31, 2025	130.45	128.88	128.88	131.99	128.33	2.17M
July 30, 2025	133.48	132.03	132.03	133.77	131.04	1.98M
July 29, 2025	132.83	133.46	133.46	133.59	132.07	1.35M
July 28, 2025	133.33	133.07	133.07	133.75	131.78	1.19M
July 25, 2025	132.77	133.7	133.7	133.79	131.93	823,100
July 24, 2025	134.52	133.21	133.21	134.55	132.92	1.3M
July 23, 2025	133.88	134.68	134.68	135.2	132.64	1.6M
July 22, 2025	122.35	133.31	133.31	133.48	122.35	3.07M
July 21, 2025	123.24	123.89	123.89	125.18	122.7	1.57M
July 18, 2025	124.11	122.91	122.91	124.5	121.74	1.46M
July 17, 2025	122.44	123.53	123.53	123.85	122.06	945,240
July 16, 2025	121.92	122.55	122.55	122.6	120.38	784,600
July 15, 2025	124.47	122.23	122.23	124.8	122.19	731,839
July 14, 2025	124.84	124.41	124.41	125.24	123.16	1.11M
July 11, 2025	124.78	124.54	124.54	125.06	123.22	896,100
July 10, 2025	124.98	126.02	126.02	127.17	124.38	1.41M
July 09, 2025	126.61	125.25	125.25	126.61	124.57	1.1M
July 08, 2025	125.26	126.68	126.68	126.86	124.4	998,800
July 07, 2025	126.78	125.53	125.53	127.72	124.71	895,651
July 03, 2025	127.3	127.41	127.41	127.96	126.5	495,200
July 02, 2025	125.35	127.47	127.47	127.65	124.45	1.04M
July 01, 2025	121.07	125.34	125.34	126.47	120.63	1.69M
June 30, 2025	120.24	121.31	121.31	121.52	119.56	1.17M
June 27, 2025	119.66	120.48	120.48	120.63	119.26	1M
June 26, 2025	119.35	119.06	119.06	120.02	117.31	922,301
June 25, 2025	121.22	119.15	119.15	121.22	118.76	681,151
June 24, 2025	121.62	121.2	121.2	121.91	120.71	740,525
June 23, 2025	119.73	121.29	121.29	121.42	119.1	1.12M
June 20, 2025	119.25	119.77	119.77	119.81	118.51	1.67M
June 18, 2025	119.73	118.87	118.87	120.02	118.67	987,450
June 17, 2025	119.58	119.33	119.33	120.6	119.1	1.21M
June 16, 2025	120.54	120.5	120.5	120.71	119.86	1.35M
June 13, 2025	120.65	119.68	119.68	121.88	119.18	1.23M
June 12, 2025	122.3	122.13	122.13	122.65	120.66	1.5M
June 11, 2025	125.92	123.3	123.3	126.23	123.1	980,100

Genuine Parts Company (GPC) NYSE