Genuine Parts Company - GPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	134.09	133.1	133.1	134.56	132.93	1.31M
October 16, 2025	133.69	133.77	133.77	134.16	132.43	818,228
October 15, 2025	133.72	133.55	133.55	135.32	132.82	652,600
October 14, 2025	131.31	133.66	133.66	133.99	130.86	736,300
October 13, 2025	130.23	131.7	131.7	131.86	130.23	957,765
October 10, 2025	131.52	130.34	130.34	132.42	130	1.02M
October 09, 2025	132.77	131.52	131.52	133.05	130.32	1.03M
October 08, 2025	135.9	133.68	133.68	135.9	133.57	928,600
October 07, 2025	138.49	136.01	136.01	138.49	135.69	820,744
October 06, 2025	139.38	138.45	138.45	139.52	138.08	935,812
October 03, 2025	140.07	139.73	139.73	140.61	139.35	717,700
October 02, 2025	138.44	140.39	140.39	140.76	137.98	1.16M
October 01, 2025	138.64	138.17	138.17	139.5	137.61	801,417
September 30, 2025	139	138.6	138.6	139.82	137.9	1.03M
September 29, 2025	137.8	139.22	139.22	139.38	137.12	1.22M
September 26, 2025	136.36	137.69	137.69	138.32	135.97	728,680
September 25, 2025	138.01	136.26	136.26	138.66	135.97	941,617
September 24, 2025	137.78	138.61	138.61	139.68	137.78	911,500
September 23, 2025	137.89	138.66	138.66	139.76	137.73	1.57M
September 22, 2025	140.99	137.96	137.96	141.46	137.43	1.44M
September 19, 2025	138.49	137.33	137.33	138.75	136.67	1.44M
September 18, 2025	138.45	137.91	137.91	139.6	137.57	952,411
September 17, 2025	140.12	139.23	139.23	142.11	139.05	1.69M
September 16, 2025	140.05	139.63	139.63	140.74	138.91	1.88M
September 15, 2025	141.04	139.04	139.04	141.04	138.98	1.45M
September 12, 2025	141.74	141.28	141.28	142.5	140.6	856,805
September 11, 2025	139.79	142.77	142.77	143.1	138.74	1.13M

Genuine Parts Company (GPC) NYSE