NYSE : GPC
Genuine Parts Company — Price history
Consumer Discretionary · Auto Parts · United States
Last price 120.9 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 16.67B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Genuine Parts Company (GPC) closed at 120.9 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 123.68 | 124.04 | 120.29 | 120.9 | 1,090,184 | -1.22% |
| 2026-10-29 | 123.06 | 124.88 | 120.85 | 122.39 | 753,722 | +0.82% |
| 2026-10-28 | 121.8 | 122.5 | 120.57 | 121.39 | 720,018 | -0.34% |
| 2026-10-27 | 122.6 | 122.94 | 120.18 | 121.8 | 875,589 | -1.15% |
| 2026-10-26 | 123.02 | 124.99 | 122.32 | 123.22 | 907,452 | +0.16% |
| 2026-10-23 | 125.66 | 126.735 | 122.19 | 123.02 | 1,050,136 | -3.87% |
| 2026-10-22 | 124.71 | 128.35 | 124.55 | 127.97 | 1,733,501 | +2.56% |
| 2026-10-21 | 120.58 | 125.4 | 120.58 | 124.78 | 1,845,100 | +1.02% |
| 2026-10-20 | 126.68 | 130.2 | 122.465 | 123.52 | 2,168,682 | -5.12% |
| 2026-10-19 | 133.51 | 133.89 | 129.74 | 130.18 | 1,442,162 | -2.82% |
| 2026-10-16 | 134.19 | 135.38 | 133.29 | 133.96 | 1,254,112 | +0.34% |
| 2026-10-15 | 133.5 | 135.5 | 132.93 | 133.51 | 1,124,434 | +1.43% |
| 2026-10-14 | 129.93 | 131.835 | 128.575 | 131.63 | 828,323 | +0.70% |
| 2026-10-13 | 130.47 | 131.72 | 128.355 | 130.71 | 743,479 | +0.84% |
| 2026-10-12 | 126.8 | 129.69 | 126.01 | 129.62 | 624,679 | +2.05% |
| 2026-10-09 | 128.12 | 128.365 | 126.24 | 127.02 | 649,560 | -0.90% |
| 2026-10-08 | 124.99 | 128.34 | 123.85 | 128.17 | 1,077,801 | +2.20% |
| 2026-10-07 | 126.18 | 126.415 | 124.24 | 125.41 | 898,358 | -1.55% |
| 2026-10-06 | 126.95 | 128.91 | 126.915 | 127.38 | 727,530 | +0.90% |
| 2026-10-05 | 127.13 | 127.475 | 124.95 | 126.24 | 707,937 | -0.79% |
| 2026-10-02 | 126.32 | 127.875 | 125.479 | 127.24 | 772,821 | +1.69% |
| 2026-10-01 | 124.99 | 126.59 | 123.93 | 125.12 | 981,196 | -0.49% |
| 2026-09-30 | 127.88 | 128.12 | 125.57 | 125.74 | 830,454 | -0.95% |
| 2026-09-29 | 127.55 | 128.775 | 126.62 | 126.95 | 552,308 | -0.92% |
| 2026-09-28 | 128.13 | 129.82 | 127.535 | 128.13 | 741,379 | -1.14% |
| 2026-09-25 | 129.3 | 131.09 | 128.339 | 129.61 | 537,824 | +0.27% |
| 2026-09-24 | 129.18 | 130.315 | 128.09 | 129.26 | 671,653 | +0.39% |
| 2026-09-23 | 128.84 | 130.41 | 127.47 | 128.76 | 688,506 | -0.64% |
| 2026-09-22 | 128.92 | 131.451 | 127.84 | 129.59 | 812,786 | +2.48% |
| 2026-09-21 | 128.86 | 129.996 | 126.24 | 126.45 | 1,020,221 | -1.27% |
| 2026-09-18 | 130.21 | 130.44 | 127.58 | 128.08 | 2,804,653 | -2.14% |
| 2026-09-17 | 132.71 | 132.85 | 130.57 | 130.88 | 843,149 | +0.28% |
| 2026-09-16 | 130.53 | 132.66 | 129.39 | 130.52 | 889,924 | -0.37% |
| 2026-09-15 | 133.79 | 133.79 | 129.92 | 131.01 | 1,197,179 | -1.65% |
| 2026-09-14 | 132.96 | 134.231 | 131.58 | 133.21 | 932,893 | -0.35% |
| 2026-09-11 | 136.38 | 136.38 | 133.39 | 133.68 | 730,855 | -0.36% |
| 2026-09-10 | 134.41 | 135.36 | 133.049 | 134.16 | 943,205 | -0.80% |
| 2026-09-09 | 132.43 | 135.91 | 132.34 | 135.24 | 1,063,959 | +0.88% |
| 2026-09-08 | 135.69 | 135.85 | 133.26 | 134.06 | 863,604 | -2.91% |
| 2026-09-04 | 135.52 | 138.2 | 135.52 | 138.08 | 714,082 | +1.11% |
| 2026-09-03 | 137.63 | 138.81 | 134.38 | 137.62 | 947,493 | +0.34% |
| 2026-09-02 | 135.69 | 137.56 | 134.91 | 137.15 | 745,215 | +1.71% |
| 2026-09-01 | 135.25 | 136.17 | 134.28 | 134.84 | 932,418 | -0.61% |
| 2026-08-31 | 136.84 | 137.58 | 135.63 | 135.67 | 1,245,587 | -1.34% |
| 2026-08-28 | 137.34 | 137.54 | 135.39 | 137.51 | 733,720 | +0.59% |
| 2026-08-27 | 137.36 | 138.98 | 135.647 | 136.7 | 1,259,587 | -2.00% |
| 2026-08-26 | 138.44 | 139.89 | 136.58 | 139.49 | 1,661,275 | +1.12% |
| 2026-08-25 | 136.04 | 138.21 | 135.31 | 137.95 | 1,235,046 | +1.67% |
| 2026-08-24 | 134.08 | 135.76 | 133.93 | 135.69 | 774,987 | +1.29% |
| 2026-08-21 | 133.42 | 135.07 | 132.77 | 133.96 | 1,245,995 | +0.78% |
| 2026-08-20 | 131.55 | 133.07 | 129.4 | 132.92 | 1,761,406 | -1.20% |
| 2026-08-19 | 133.69 | 135.94 | 132.835 | 134.54 | 870,431 | +2.01% |
| 2026-08-18 | 133.78 | 134.625 | 131.85 | 131.89 | 941,519 | -0.48% |
| 2026-08-17 | 133.68 | 134.51 | 132.42 | 132.52 | 1,119,769 | -1.86% |
| 2026-08-14 | 134.82 | 135.875 | 133.995 | 135.03 | 688,207 | -0.24% |
| 2026-08-13 | 135.31 | 135.63 | 133.4 | 135.35 | 898,336 | +1.00% |
| 2026-08-12 | 133.87 | 135.143 | 131.72 | 134.01 | 1,083,754 | -0.80% |
| 2026-08-11 | 133.91 | 137.16 | 133.223 | 135.09 | 1,440,368 | +0.41% |
| 2026-08-10 | 133.56 | 134.77 | 131.96 | 134.54 | 1,597,493 | -0.80% |
| 2026-08-07 | 133.36 | 135.69 | 132.85 | 135.63 | 827,430 | +2.14% |
| 2026-08-06 | 131.44 | 133.095 | 131.15 | 132.79 | 1,172,336 | +1.12% |
| 2026-08-05 | 132.25 | 133.21 | 131.1 | 131.32 | 884,614 | -0.93% |
| 2026-08-04 | 127.69 | 132.86 | 127.34 | 132.55 | 1,303,767 | +3.14% |
| 2026-08-03 | 127.98 | 129.8 | 127.28 | 128.52 | 1,126,796 | +3.34% |
| 2026-07-31 | 123.33 | 125.77 | 123.33 | 124.37 | 1,219,497 | -0.37% |
| 2026-07-30 | 129.44 | 129.97 | 123.62 | 124.83 | 1,154,070 | -3.96% |
| 2026-07-29 | 128.77 | 131.15 | 127.155 | 129.98 | 1,505,321 | +0.21% |
| 2026-07-28 | 129.99 | 132 | 128.86 | 129.71 | 1,363,196 | +1.57% |
| 2026-07-27 | 125 | 128.79 | 124.25 | 127.7 | 1,546,258 | +2.81% |
| 2026-07-24 | 120.02 | 124.365 | 120.02 | 124.21 | 1,224,329 | +3.47% |
| 2026-07-23 | 121.13 | 121.46 | 118.365 | 120.05 | 1,522,280 | -0.27% |
| 2026-07-22 | 120.87 | 125 | 119.71 | 120.37 | 2,196,699 | +1.05% |
| 2026-07-21 | 114.99 | 120.7 | 109.5 | 119.12 | 4,150,254 | -2.68% |
| 2026-07-20 | 124.83 | 124.995 | 121.48 | 122.4 | 2,219,637 | -1.94% |
| 2026-07-17 | 125.09 | 127.78 | 123.775 | 124.82 | 1,644,104 | -0.67% |
| 2026-07-16 | 121.26 | 125.94 | 121.26 | 125.66 | 1,721,348 | +3.85% |
| 2026-07-15 | 122.6 | 122.6 | 120.67 | 121 | 2,489,544 | -0.95% |
| 2026-07-14 | 123.3 | 123.71 | 121.585 | 122.16 | 1,696,990 | -1.10% |
| 2026-07-13 | 126.73 | 127.74 | 123.46 | 123.52 | 1,430,387 | -1.67% |
| 2026-07-10 | 124.91 | 127.76 | 124.61 | 125.62 | 2,515,673 | +1.09% |
| 2026-07-09 | 125.14 | 126.85 | 123.92 | 124.27 | 1,935,650 | -0.37% |
| 2026-07-08 | 127.31 | 127.31 | 124.115 | 124.73 | 1,788,714 | -3.06% |
| 2026-07-07 | 129.51 | 131.58 | 128.42 | 128.67 | 2,126,062 | +0.01% |
| 2026-07-06 | 129.2 | 130.3 | 125.69 | 128.66 | 3,516,228 | -2.95% |
| 2026-07-02 | 119.41 | 135.44 | 116.76 | 132.57 | 5,088,382 | +12.92% |
| 2026-07-01 | 117.93 | 119.65 | 116.94 | 117.4 | 1,367,308 | -0.49% |
| 2026-06-30 | 117.15 | 118.335 | 116.065 | 117.98 | 1,356,598 | +0.68% |
| 2026-06-29 | 114.92 | 117.2 | 114.38 | 117.18 | 1,653,098 | +1.00% |
| 2026-06-26 | 112.67 | 116.62 | 112.67 | 116.02 | 2,841,715 | +2.68% |
| 2026-06-25 | 110.82 | 114.585 | 110.185 | 112.99 | 1,397,858 | +2.04% |
| 2026-06-24 | 107.54 | 110.97 | 107.455 | 110.73 | 1,255,768 | +4.00% |
| 2026-06-23 | 105.5 | 107.68 | 104.81 | 106.47 | 1,649,198 | +1.29% |
| 2026-06-22 | 106.68 | 107.89 | 105.02 | 105.11 | 2,110,201 | -3.30% |
| 2026-06-18 | 107.12 | 111.31 | 107.12 | 108.7 | 3,660,479 | +2.43% |
| 2026-06-17 | 106.64 | 109.57 | 105.47 | 106.12 | 3,281,028 | -1.07% |
| 2026-06-16 | 106.48 | 108.06 | 105.66 | 107.27 | 2,004,987 | +2.51% |
| 2026-06-15 | 104.5 | 105.78 | 104.48 | 104.64 | 2,239,891 | +0.86% |
| 2026-06-12 | 103.22 | 103.83 | 101.43 | 103.75 | 1,514,874 | +1.46% |
| 2026-06-11 | 99.02 | 102.425 | 98.81 | 102.26 | 1,924,254 | +3.89% |
| 2026-06-10 | 99.55 | 100.03 | 97.47 | 98.43 | 1,048,451 | -0.99% |
| 2026-06-09 | 97.52 | 100.23 | 97.22 | 99.41 | 1,095,160 | +2.41% |
| 2026-06-08 | 96.88 | 98.66 | 96.07 | 97.07 | 1,374,824 | -1.10% |
| 2026-06-05 | 97.66 | 98.98 | 96.95 | 98.15 | 1,383,732 | +0.60% |
| 2026-06-04 | 99.75 | 100.25 | 97.17 | 98.63 | 1,468,411 | +0.36% |
| 2026-06-03 | 98.675 | 99.76 | 98.01 | 98.28 | 1,330,167 | -1.08% |
| 2026-06-02 | 98.15 | 99.43 | 97.49 | 99.35 | 1,338,686 | +2.15% |
| 2026-06-01 | 97.51 | 98.61 | 96.445 | 97.26 | 1,867,505 | -1.46% |
| 2026-05-29 | 98.94 | 99.47 | 97.89 | 98.7 | 2,427,180 | -0.56% |
| 2026-05-28 | 97.75 | 99.37 | 97.08 | 99.26 | 1,364,583 | +0.87% |
| 2026-05-27 | 98 | 101.1 | 98 | 98.4 | 1,784,055 | +1.39% |
| 2026-05-26 | 96.52 | 97.47 | 95.57 | 97.05 | 1,542,176 | -0.84% |
| 2026-05-22 | 97.6 | 98.75 | 97.17 | 97.87 | 959,082 | +0.26% |
| 2026-05-21 | 94.03 | 98.02 | 93.47 | 97.62 | 1,564,509 | +2.79% |
| 2026-05-20 | 92.13 | 95.55 | 90.78 | 94.97 | 1,478,192 | +2.70% |
| 2026-05-19 | 92.11 | 93.28 | 91 | 92.47 | 1,379,715 | -0.75% |
| 2026-05-18 | 93.31 | 94.255 | 92.11 | 93.17 | 2,060,819 | +0.32% |
| 2026-05-15 | 97.19 | 97.715 | 92.83 | 92.87 | 1,740,318 | -4.44% |
| 2026-05-14 | 99.43 | 100.065 | 96.75 | 97.19 | 2,024,707 | -1.70% |
| 2026-05-13 | 100.5 | 101 | 98.56 | 98.87 | 1,526,845 | -1.86% |
| 2026-05-12 | 101.88 | 102.33 | 100.55 | 100.74 | 1,367,631 | -0.67% |