Genuine Parts Company - GPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	118.6	118.06	118.06	120	116.38	2.28M
February 19, 2026	120.27	119.37	119.37	121.09	118.14	1.92M
February 18, 2026	123.14	120.91	120.91	124.32	119.36	2.67M
February 17, 2026	137.38	125.74	125.74	137.38	125.54	4.11M
February 13, 2026	147.81	147.16	147.16	149.29	146.34	1.2M
February 12, 2026	150	147.61	147.61	151.57	146.5	1.88M
February 11, 2026	148.85	149.26	149.26	149.8	147.37	1.01M
February 10, 2026	147.9	146.68	146.68	148.12	146.29	838,024
February 09, 2026	147.87	146.02	146.02	149.28	145.73	1.2M
February 06, 2026	146.1	148.51	148.51	148.58	145.53	883,500
February 05, 2026	146.87	146.21	146.21	147.5	144.82	1.44M
February 04, 2026	144.27	147.95	147.95	148.3	143.78	1.34M
February 03, 2026	140.96	142.84	142.84	145.2	140.34	1.28M
February 02, 2026	139.21	141.26	141.26	141.28	137.44	865,554
January 30, 2026	137.5	138.99	138.99	138.99	136.26	2.05M
January 29, 2026	140.98	138.88	138.88	141.56	137.72	986,300
January 28, 2026	139.07	140.02	140.02	140.82	138.19	1.23M
January 27, 2026	139.42	139.38	139.38	139.73	137.21	1.38M
January 26, 2026	138.3	139.18	139.18	140.1	137.2	929,699
January 23, 2026	137.3	137.63	137.63	138.1	136.6	824,022
January 22, 2026	136.96	136.84	136.84	138	136.03	801,964
January 21, 2026	132.57	136.24	136.24	136.3	132.09	867,129
January 20, 2026	134.38	131.97	131.97	135.44	130.96	1.1M
January 16, 2026	135.36	136.94	136.94	137.12	134.99	961,758
January 15, 2026	133.32	136.16	136.16	136.4	132.96	1.78M
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

Genuine Parts Company (GPC) NYSE