Genuine Parts Company - GPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	138.28	139.49	139.49	139.73	138.01	1.83M
September 09, 2025	139.33	138.95	138.95	139.74	137.57	1.02M
September 08, 2025	139.06	139.85	139.85	140.08	137.74	1.48M
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

Genuine Parts Company (GPC) NYSE