Dark

GPC
Genuine Parts Company
stock NYSE

Market Open

Aug 18, 2026 9:47:22 AM EDT

133.26USD+0.558%(+0.74)15,992

125.52Bid 141.23Ask 15.71Spread

Pre-market

Aug 18, 2026 8:20:30 AM EDT

133.27USD+0.566%(+0.75)119

After-hours

Aug 17, 2026 4:10:30 PM EDT

132.52USD-0.023%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-18	132.4000	133.260000	131.9000	133.2600	+0.558%	15,992	0.000%
2026-08-17	133.6800	134.510000	132.4200	132.5200	-1.859%	1,119,769	+0.558%
2026-08-14	134.8200	135.875000	133.9950	135.0300	-0.236%	688,208	-1.311%
2026-08-13	135.3100	135.630000	133.4000	135.3500	+1.000%	898,336	-1.544%
2026-08-12	133.8700	135.142800	131.7200	134.0100	-0.799%	1,083,754	-0.560%
2026-08-11	133.9100	137.160000	133.2225	135.0900	+0.409%	1,440,368	-1.355%
2026-08-10	133.5600	134.770000	131.9600	134.5400	-0.804%	1,597,493	-0.951%
2026-08-07	133.3600	135.690000	132.8500	135.6300	+2.139%	827,431	-1.747%
2026-08-06	131.4400	133.095000	131.1500	132.7900	+1.119%	1,172,337	+0.354%
2026-08-05	132.2500	133.210000	131.1000	131.3200	-0.928%	884,614	+1.477%
2026-08-04	127.6900	132.860000	127.3400	132.5500	+3.136%	1,303,767	+0.536%
2026-08-03	127.9800	129.800000	127.2800	128.5200	+3.337%	1,126,797	+3.688%
2026-07-31	123.3300	125.770000	123.3300	124.3700	-0.369%	1,219,498	+7.148%
2026-07-30	129.4400	129.970000	123.6200	124.8300	-3.962%	1,154,070	+6.753%
2026-07-29	128.7700	131.150000	127.1550	129.9800	+0.208%	1,505,322	+2.523%
2026-07-28	129.9900	132.000000	128.8600	129.7100	+1.574%	1,363,196	+2.737%
2026-07-27	125.0000	128.790000	124.2500	127.7000	+2.810%	1,546,259	+4.354%
2026-07-24	120.0200	124.365000	120.0200	124.2100	+3.465%	1,224,330	+7.286%
2026-07-23	121.1300	121.460000	118.3650	120.0500	-0.266%	1,522,280	+11.004%
2026-07-22	120.8700	125.000000	119.7100	120.3700	+1.049%	2,196,700	+10.709%
2026-07-21	114.9900	120.700000	109.5000	119.1200	-2.680%	4,150,256	+11.870%
2026-07-20	124.8300	124.995000	121.4800	122.4000	-1.939%	2,219,637	+8.873%
2026-07-17	125.0900	127.780000	123.7750	124.8200	-0.668%	1,644,104	+6.762%
2026-07-16	121.2600	125.940000	121.2600	125.6600	+3.851%	1,721,349	+6.048%
2026-07-15	122.6000	122.600000	120.6701	121.0000	-0.950%	2,489,544	+10.132%
2026-07-14	123.3000	123.710000	121.5850	122.1600	-1.101%	1,696,992	+9.086%
2026-07-13	126.7300	127.740000	123.4600	123.5200	-1.672%	1,430,388	+7.885%
2026-07-10	124.9100	127.760000	124.6100	125.6200	+1.086%	2,515,674	+6.082%
2026-07-09	125.1400	126.850000	123.9200	124.2700	-0.369%	1,935,650	+7.234%
2026-07-08	127.3100	127.310000	124.1150	124.7300	-3.062%	1,788,714	+6.839%
2026-07-07	129.5100	131.580000	128.4201	128.6700	+0.008%	2,126,062	+3.567%
2026-07-06	129.2000	130.300000	125.6900	128.6600	-2.949%	3,516,228	+3.575%
2026-07-02	119.4100	135.440000	116.7600	132.5700	+12.922%	5,088,383	+0.520%
2026-07-01	117.9300	119.650000	116.9400	117.4000	-0.492%	1,367,089	+13.509%
2026-06-30	117.1500	118.335000	116.0650	117.9800	+0.683%	1,356,599	+12.951%
2026-06-29	114.9200	117.200000	114.3800	117.1800	+1.000%	1,653,098	+13.722%
2026-06-26	112.6700	116.620000	112.6700	116.0200	+2.682%	2,841,716	+14.860%
2026-06-25	110.8200	114.585000	110.1850	112.9900	+2.041%	1,397,859	+17.940%
2026-06-24	107.5400	110.970000	107.4550	110.7300	+4.001%	1,255,770	+20.347%
2026-06-23	105.5000	107.679900	104.8100	106.4700	+1.294%	1,649,198	+25.162%
2026-06-22	106.6800	107.890000	105.0200	105.1100	-3.303%	2,110,202	+26.781%
2026-06-18	107.1200	111.310000	107.1200	108.7000	+2.431%	3,660,479	+22.594%
2026-06-17	106.6400	109.570000	105.4700	106.1200	-1.072%	3,281,029	+25.575%
2026-06-16	106.4800	108.060000	105.6600	107.2700	+2.513%	2,004,987	+24.229%
2026-06-15	104.5000	105.780000	104.4800	104.6400	+0.858%	2,239,891	+27.351%
2026-06-12	103.2200	103.830000	101.4300	103.7500	+1.457%	1,514,875	+28.443%
2026-06-11	99.0200	102.425000	98.8100	102.2600	+3.891%	1,924,254	+30.315%
2026-06-10	99.5500	100.030000	97.4700	98.4300	-0.986%	1,048,452	+35.386%
2026-06-09	97.5200	100.230000	97.2200	99.4100	+2.411%	1,095,161	+34.051%
2026-06-08	96.8800	98.660000	96.0700	97.0700	-1.100%	1,374,825	+37.282%
2026-06-05	97.6600	98.980000	96.9500	98.1500	-0.487%	1,383,733	+35.772%
2026-06-04	99.7500	100.250000	97.1700	98.6300	+0.356%	1,468,412	+35.111%
2026-06-03	98.6750	99.760000	98.0100	98.2800	-1.077%	1,330,167	+35.592%
2026-06-02	98.1500	99.430000	97.4900	99.3500	+2.149%	1,338,672	+34.132%
2026-06-01	97.5100	98.610000	96.4450	97.2600	-1.459%	1,867,505	+37.014%
2026-05-29	98.9400	99.470000	97.8900	98.7000	-0.564%	2,427,180	+35.015%
2026-05-28	97.7500	99.370000	97.0800	99.2600	+0.874%	1,364,586	+34.253%
2026-05-27	98.0000	101.100000	98.0000	98.4000	+1.391%	1,784,045	+35.427%
2026-05-26	96.5200	97.470000	95.5700	97.0500	-0.838%	1,542,177	+37.311%
2026-05-22	97.6000	98.750000	97.1700	97.8700	+0.256%	959,082	+36.160%
2026-05-21	94.0300	98.020000	93.4700	97.6200	+2.790%	1,564,511	+36.509%
2026-05-20	92.1300	95.550000	90.7800	94.9700	+2.704%	1,478,193	+40.318%
2026-05-19	92.1100	93.280000	91.0000	92.4700	-0.751%	1,379,715	+44.112%
2026-05-18	93.3100	94.255000	92.1100	93.1700	+0.323%	2,060,820	+43.029%
2026-05-15	97.1900	97.715000	92.8300	92.8700	-4.445%	1,740,318	+43.491%
2026-05-14	99.4300	100.065000	96.7500	97.1900	-1.699%	2,024,707	+37.113%
2026-05-13	100.5000	101.000000	98.5600	98.8700	-1.856%	1,526,846	+34.783%
2026-05-12	101.8800	102.329540	100.5500	100.7400	-0.670%	1,367,633	+32.281%
2026-05-11	104.1600	104.360000	100.9800	101.4200	-3.151%	1,474,037	+31.394%
2026-05-08	106.3700	106.680000	104.5000	104.7200	-0.504%	955,341	+27.254%
2026-05-07	105.4400	106.669900	105.0501	105.2500	-0.228%	1,342,185	+26.613%
2026-05-06	105.8500	106.820000	104.2600	105.4900	+1.151%	1,340,310	+26.325%
2026-05-05	102.9300	105.085000	102.3930	104.2900	+0.744%	1,071,479	+27.778%
2026-05-04	104.0800	105.890000	103.4800	103.5200	-1.400%	1,262,886	+28.729%
2026-05-01	107.6900	108.030000	104.2500	104.9900	-2.089%	1,751,995	+26.926%
2026-04-30	103.9100	107.240000	103.8900	107.2300	+3.825%	2,223,379	+24.275%
2026-04-29	104.0600	104.835000	102.8500	103.2800	-2.021%	1,106,571	+29.028%
2026-04-28	107.6000	108.000000	104.9300	105.4100	-1.079%	977,391	+26.421%
2026-04-27	108.2900	109.650000	105.5901	106.5600	-2.005%	1,698,697	+25.056%
2026-04-24	109.3600	109.890000	108.3100	108.7400	-0.956%	1,111,036	+22.549%
2026-04-23	111.9000	112.330000	109.1700	109.7900	-1.745%	1,639,677	+21.377%
2026-04-22	114.8800	115.860000	111.4950	111.7400	-2.835%	2,483,537	+19.259%
2026-04-21	114.7500	116.770000	110.8725	115.0000	+2.141%	2,866,858	+15.878%
2026-04-20	113.7500	113.750000	111.7200	112.5900	-1.055%	2,171,063	+18.359%
2026-04-17	111.9300	115.830000	111.9300	113.7900	+2.348%	2,036,138	+17.110%
2026-04-16	110.6800	111.830000	110.1800	111.1800	+0.670%	1,380,440	+19.860%
2026-04-15	109.5000	110.480000	108.2400	110.4400	+0.491%	2,142,461	+20.663%
2026-04-14	109.4900	110.590000	108.7300	109.9000	+0.100%	1,611,671	+21.256%
2026-04-13	107.4600	109.860000	106.5850	109.7900	+2.121%	2,349,071	+21.377%
2026-04-10	109.2400	109.530000	106.9850	107.5100	-0.967%	1,812,276	+23.951%
2026-04-09	107.1500	109.135000	105.8400	108.5600	+1.071%	2,196,362	+22.752%
2026-04-08	106.6200	107.720000	105.8400	107.4100	+3.438%	1,893,951	+24.067%
2026-04-07	104.5600	105.300000	103.5000	103.8400	-1.246%	1,308,527	+28.332%
2026-04-06	102.2800	105.170000	102.2800	105.1500	+1.624%	1,611,150	+26.733%
2026-04-02	105.3500	106.170000	102.9250	103.4700	-1.626%	1,938,022	+28.791%
2026-04-01	105.7500	105.945000	104.5600	105.1800	-0.539%	2,871,398	+26.697%
2026-03-31	105.9200	106.050000	103.8400	105.7500	+1.342%	2,577,740	+26.014%
2026-03-30	104.7600	105.630000	103.4100	104.3500	-0.638%	1,883,881	+27.705%
2026-03-27	105.0800	105.700000	104.1800	105.0200	-0.247%	3,343,500	+26.890%
2026-03-26	104.4600	106.480000	104.3900	105.2800	+0.152%	1,821,454	+26.577%
2026-03-25	103.9750	105.680000	103.4850	105.1200	+2.048%	2,327,993	+26.769%
2026-03-24	99.7800	103.410000	99.5000	103.0100	+1.930%	2,155,980	+29.366%
2026-03-23	98.5200	102.720000	97.4600	101.0600	+4.856%	2,776,978	+31.862%
2026-03-20	99.0000	99.960000	96.0800	96.3800	-2.735%	3,982,121	+38.265%
2026-03-19	99.8000	100.520000	98.1400	99.0900	-1.618%	2,242,994	+34.484%
2026-03-18	101.3700	102.440000	100.4800	100.7200	-2.042%	2,052,183	+32.307%
2026-03-17	104.6700	105.225000	102.5800	102.8200	-1.144%	2,981,535	+29.605%
2026-03-16	105.7300	106.500000	103.4225	104.0100	-1.636%	2,414,434	+28.122%
2026-03-13	108.0100	108.010000	105.0200	105.7400	-1.187%	1,722,360	+26.026%
2026-03-12	108.4400	109.325000	106.7700	107.0100	-2.005%	3,482,710	+24.530%
2026-03-11	109.1000	114.780000	108.1400	109.2000	+0.220%	3,380,079	+22.033%
2026-03-10	111.6300	111.800000	108.8900	108.9600	-2.575%	1,813,396	+22.302%
2026-03-09	113.9200	114.555400	110.7659	111.8400	-3.186%	1,584,835	+19.152%
2026-03-06	114.9800	115.790000	113.1800	115.5200	-1.358%	1,099,731	+15.357%
2026-03-05	115.3500	117.130000	115.3500	117.1100	+1.271%	1,295,913	+13.790%
2026-03-04	116.5500	117.050000	115.2050	115.6400	-0.670%	1,280,886	+15.237%
2026-03-03	116.0000	117.365000	113.8400	116.4200	-1.797%	1,123,224	+14.465%
2026-03-02	117.5200	118.630000	116.1300	118.5500	-0.595%	1,132,953	+12.408%
2026-02-27	115.9000	119.570000	115.0600	119.2600	+2.054%	1,468,222	+11.739%
2026-02-26	117.2400	118.000000	115.4400	116.8600	-0.051%	1,335,707	+14.034%
2026-02-25	118.1700	119.240000	115.8700	116.9200	-1.599%	2,098,428	+13.975%
2026-02-24	118.1900	121.010000	117.8400	118.8200	+2.290%	2,379,068	+12.153%
2026-02-23	117.2800	118.150000	115.7350	116.1600	-1.609%	1,506,549	+14.721%
2026-02-20	118.6000	120.000000	116.3750	118.0600	-1.097%	2,276,890	+12.875%
2026-02-19	120.2700	121.090000	118.1400	119.3700	-1.274%	1,916,372	+11.636%
2026-02-18	123.1400	124.315000	119.3600	120.9100	-3.841%	2,668,310	+10.214%
2026-02-17	137.3800	137.380000	125.5400	125.7400	-14.556%	4,107,564	+5.981%
2026-02-13	147.8100	149.290000	146.3400	147.1600	-0.305%	1,203,443	-9.446%
2026-02-12	150.0000	151.570000	146.5000	147.6100	-1.105%	1,884,551	-9.722%
2026-02-11	148.8500	149.800000	147.3650	149.2600	+1.759%	1,005,367	-10.720%
2026-02-10	147.9000	148.118500	146.2900	146.6800	+0.452%	837,984	-9.149%
2026-02-09	147.8700	149.275000	145.7300	146.0200	-1.677%	1,203,157	-8.739%
2026-02-06	146.1000	148.580000	145.5300	148.5100	+1.573%	883,468	-10.269%
2026-02-05	146.8700	147.500000	144.8250	146.2100	-1.176%	1,435,066	-8.857%
2026-02-04	144.2700	148.300000	143.7750	147.9500	+3.577%	1,340,996	-9.929%
2026-02-03	140.9600	145.200000	140.3400	142.8400	+1.119%	1,279,545	-6.707%
2026-02-02	139.2100	141.280000	137.4400	141.2600	+1.633%	865,555	-5.663%
2026-01-30	137.5000	138.990000	136.2601	138.9900	+0.079%	2,047,328	-4.123%
2026-01-29	140.9800	141.560000	137.7200	138.8800	-0.814%	986,277	-4.047%
2026-01-28	139.5500	140.880000	138.1850	140.0200	+0.459%	1,278,410	-4.828%
2026-01-27	139.4200	139.730000	137.2100	139.3800	+0.144%	1,376,379	-4.391%
2026-01-26	138.3000	140.100000	137.1950	139.1800	+1.126%	928,735	-4.253%
2026-01-23	137.3000	138.100000	136.6050	137.6300	+0.577%	824,023	-3.175%
2026-01-22	136.9600	138.000000	136.0300	136.8400	+0.440%	801,961	-2.616%
2026-01-21	132.5700	136.300000	132.0901	136.2400	+3.236%	867,081	-2.187%
2026-01-20	134.3800	135.435000	130.9618	131.9700	-3.629%	1,096,858	+0.977%
2026-01-16	135.3600	137.120000	134.9900	136.9400	+0.573%	961,720	-2.687%
2026-01-15	133.3200	136.400000	132.9600	136.1600	+1.764%	1,775,828	-2.130%
2026-01-14	132.0900	134.165000	131.9150	133.8000	+1.387%	889,114	-0.404%
2026-01-13	129.1000	132.000000	128.9500	131.9700	+2.136%	869,262	+0.977%
2026-01-12	127.9300	129.660000	127.3400	129.2100	+0.678%	1,264,095	+3.134%
2026-01-09	127.4700	128.500000	125.9500	128.3400	+1.270%	1,495,307	+3.834%
2026-01-08	121.5600	127.320000	121.4040	126.7300	+3.402%	1,236,780	+5.153%
2026-01-07	124.5000	125.350000	122.1712	122.5600	-1.558%	739,030	+8.730%
2026-01-06	122.7900	124.890000	122.0000	124.5000	+0.908%	1,025,266	+7.036%
2026-01-05	122.9900	123.760000	122.5600	123.3800	-0.500%	1,135,844	+8.008%
2026-01-02	123.1200	124.815500	122.3100	124.0000	+0.846%	893,827	+7.468%
2025-12-31	123.7100	124.390000	122.9400	122.9600	-0.863%	665,897	+8.377%
2025-12-30	124.0200	124.708200	123.6200	124.0300	-0.313%	724,481	+7.442%
2025-12-29	126.1200	126.480000	124.0600	124.4200	-1.176%	630,048	+7.105%
2025-12-26	125.3100	126.150000	124.9600	125.9000	+0.327%	580,024	+5.846%
2025-12-24	123.6400	125.960000	123.4100	125.4900	+1.316%	487,354	+6.192%
2025-12-23	125.9500	126.079900	123.6100	123.8600	-1.062%	650,295	+7.589%
2025-12-22	124.9800	125.962900	124.3000	125.1900	-0.215%	989,938	+6.446%
2025-12-19	126.0000	126.420000	125.2400	125.4600	-0.373%	1,870,102	+6.217%
2025-12-18	128.2700	128.660000	125.2300	125.9300	-1.663%	1,035,728	+5.821%
2025-12-17	128.6000	130.270000	127.6900	128.0600	-1.081%	1,224,630	+4.061%
2025-12-16	132.1200	132.290000	129.3400	129.4600	-1.857%	883,035	+2.935%
2025-12-15	132.0100	132.620000	131.1100	131.9100	+0.274%	2,209,801	+1.023%
2025-12-12	134.4900	135.000000	131.4100	131.5500	-1.799%	867,910	+1.300%
2025-12-11	132.0000	134.130000	131.9750	133.9600	+2.073%	1,104,476	-0.523%
2025-12-10	126.8700	131.925000	126.8700	131.2400	+3.722%	1,508,869	+1.539%
2025-12-09	127.6000	127.790000	124.6450	126.5300	-1.433%	2,058,160	+5.319%
2025-12-08	129.7500	130.235000	128.0575	128.3700	-1.436%	1,614,184	+3.809%
2025-12-05	129.0300	130.440000	128.4001	130.2400	-0.069%	861,561	+2.319%
2025-12-04	129.6800	130.630000	128.9900	130.3300	+0.664%	771,318	+2.248%
2025-12-03	129.5100	130.989900	129.4700	129.4700	+0.403%	1,092,169	+2.927%
2025-12-02	129.9700	129.970000	128.0300	128.9500	-0.770%	847,849	+3.342%
2025-12-01	129.2200	131.730000	129.2200	129.9500	-0.345%	901,090	+2.547%
2025-11-28	130.2000	131.050000	129.7300	130.4000	+0.416%	315,364	+2.193%
2025-11-26	128.5400	130.250000	128.4000	129.8600	+0.768%	1,103,583	+2.618%
2025-11-25	127.4900	129.375000	126.9400	128.8700	+1.865%	2,084,159	+3.407%
2025-11-24	128.3100	128.660000	126.4300	126.5100	-1.595%	1,168,027	+5.336%
2025-11-21	125.6200	130.210000	125.6100	128.5600	+2.823%	1,156,447	+3.656%
2025-11-20	125.5100	127.240000	124.7200	125.0300	-0.295%	908,738	+6.582%
2025-11-19	125.9200	126.427700	124.3200	125.4000	-0.642%	1,087,626	+6.268%
2025-11-18	125.8200	127.120000	125.0400	126.2100	-0.292%	1,221,655	+5.586%
2025-11-17	127.1300	127.940000	125.9700	126.5800	-0.534%	1,119,456	+5.277%
2025-11-14	127.8400	128.600000	126.8600	127.2600	-0.368%	1,043,443	+4.715%
2025-11-13	128.7600	130.230000	127.2600	127.7300	+0.496%	1,094,333	+4.329%
2025-11-12	127.2400	128.900000	126.9600	127.1000	-0.149%	1,294,039	+4.847%
2025-11-11	125.7200	127.500000	125.0050	127.2900	+1.702%	788,336	+4.690%
2025-11-10	126.6300	127.260000	124.8950	125.1600	-1.184%	1,288,857	+6.472%
2025-11-07	125.0000	127.200000	124.9250	126.6600	+1.304%	935,521	+5.211%
2025-11-06	124.0100	125.290000	123.4700	125.0300	+0.353%	1,130,289	+6.582%
2025-11-05	122.6100	125.290000	122.4600	124.5900	+1.549%	1,612,646	+6.959%
2025-11-04	123.0400	123.480000	121.6000	122.6900	-0.744%	1,392,857	+8.615%
2025-11-03	126.3000	126.965000	123.0250	123.6100	-2.906%	1,616,081	+7.807%
2025-10-31	127.4900	128.380000	126.5000	127.3100	-0.849%	1,050,812	+4.674%
2025-10-30	128.8100	131.570000	128.2450	128.4000	-0.581%	713,531	+3.785%
2025-10-29	130.7500	131.800000	128.6300	129.1500	-1.906%	1,012,988	+3.182%
2025-10-28	130.8100	132.970000	130.4200	131.6600	+0.183%	921,710	+1.215%
2025-10-27	130.9800	131.430000	129.7900	131.4200	+0.374%	1,181,819	+1.400%
2025-10-24	133.9200	133.990000	130.8500	130.9300	-1.748%	1,293,541	+1.780%
2025-10-23	133.0000	133.680000	129.9350	133.2600	+0.301%	1,614,963	0.000%
2025-10-22	134.5100	134.730000	132.6800	132.8600	-1.227%	1,347,282	+0.301%
2025-10-21	133.0000	136.870000	130.6154	134.5100	+2.048%	2,768,774	-0.929%
2025-10-20	133.5200	133.520000	131.3100	131.8100	-0.969%	1,668,643	+1.100%
2025-10-17	134.0900	134.560000	132.9250	133.1000	-0.501%	1,314,718	+0.120%
2025-10-16	133.6900	134.161200	132.4300	133.7700	+0.165%	818,228	-0.381%
2025-10-15	133.7200	135.320000	132.8230	133.5500	-0.082%	652,551	-0.217%
2025-10-14	131.3100	133.990000	130.8630	133.6600	+1.488%	736,277	-0.299%
2025-10-13	130.2300	131.860000	130.2300	131.7000	+1.043%	957,765	+1.185%
2025-10-10	131.5200	132.417500	129.9950	130.3400	-0.897%	1,017,533	+2.240%
2025-10-09	132.7700	133.050000	130.3200	131.5200	-1.616%	1,028,729	+1.323%
2025-10-08	135.9000	135.900000	133.5700	133.6800	-1.713%	928,561	-0.314%
2025-10-07	138.4900	138.490000	135.6900	136.0100	-1.762%	820,744	-2.022%
2025-10-06	139.3800	139.520000	138.0800	138.4500	-0.916%	935,812	-3.749%
2025-10-03	140.0700	140.607500	139.3450	139.7300	-0.470%	717,685	-4.630%
2025-10-02	138.4400	140.755000	137.9800	140.3900	+1.607%	1,164,160	-5.079%
2025-10-01	138.6400	139.500000	137.6100	138.1700	-0.310%	801,417	-3.554%
2025-09-30	139.0000	139.820000	137.8950	138.6000	-0.445%	1,033,114	-3.853%
2025-09-29	137.8000	139.375000	137.1200	139.2200	+1.111%	1,220,384	-4.281%
2025-09-26	136.3600	138.316400	135.9707	137.6900	+1.049%	728,680	-3.217%
2025-09-25	138.0100	138.660000	135.9700	136.2600	-1.695%	941,617	-2.202%
2025-09-24	137.7800	139.680000	137.7800	138.6100	-0.036%	911,491	-3.860%
2025-09-23	137.8900	139.760000	137.7300	138.6600	+0.507%	1,572,405	-3.894%
2025-09-22	140.9900	141.460000	137.4300	137.9600	+0.459%	1,437,099	-3.407%
2025-09-19	138.4900	138.750000	136.6700	137.3300	-0.421%	1,444,820	-2.964%
2025-09-18	138.4500	139.600000	137.5700	137.9100	-0.948%	952,411	-3.372%
2025-09-17	140.1200	142.110000	139.0500	139.2300	-0.286%	1,693,571	-4.288%
2025-09-16	140.0500	140.735000	138.9100	139.6300	+0.424%	1,884,925	-4.562%
2025-09-15	141.0400	141.040000	138.9800	139.0400	-1.586%	1,454,538	-4.157%
2025-09-12	141.7400	142.500000	140.6050	141.2800	-1.044%	856,805	-5.677%
2025-09-11	139.7900	143.105000	138.7400	142.7700	+2.351%	1,125,909	-6.661%
2025-09-10	138.2800	139.730000	138.0100	139.4900	+0.389%	1,825,144	-4.466%
2025-09-09	139.3300	139.735000	137.5718	138.9500	-0.644%	1,019,365	-4.095%
2025-09-08	139.0600	140.080000	137.7400	139.8500	+0.251%	1,480,929	-4.712%
2025-09-05	140.4500	142.160000	138.0550	139.5000	-1.239%	2,049,951	-4.473%
2025-09-04	142.7500	143.480000	137.2400	141.2500	+3.655%	3,464,936	-5.657%
2025-09-03	136.1200	136.860000	135.2300	136.2700	+0.176%	711,235	-2.209%
2025-09-02	138.5900	139.180000	136.0300	136.0300	-2.368%	1,022,327	-2.036%
2025-08-29	139.9400	140.490000	138.6700	139.3300	+0.014%	675,888	-4.357%
2025-08-28	140.0000	140.000000	138.4100	139.3100	-0.386%	755,745	-4.343%
2025-08-27	138.9400	140.020000	138.3002	139.8500	+0.793%	1,924,305	-4.712%
2025-08-26	139.4000	140.660000	138.6600	138.7500	-0.359%	859,909	-3.957%
2025-08-25	138.8600	139.610000	138.2700	139.2500	-0.179%	791,823	-4.302%
2025-08-22	137.0000	140.810000	136.9800	139.5000	+2.325%	943,386	-4.473%
2025-08-21	136.1400	136.810000	135.1400	136.3300	-0.482%	643,014	-2.252%
2025-08-20	139.0600	139.620000	136.8000	136.9900	-1.268%	635,800	-2.723%
2025-08-19	137.7700	139.800000	137.5450	138.7500	+1.174%	681,022	-3.957%
2025-08-18	138.1000	138.100000	136.9200	137.1400	-0.479%	1,250,558	-2.829%
2025-08-15	138.5400	138.900000	137.2200	137.8000	+0.022%	1,285,449	-3.295%
2025-08-14	136.6500	137.870000	135.7300	137.7700	-0.203%	968,655	-3.274%
2025-08-13	135.0400	138.530000	134.6500	138.0500	+2.441%	1,321,923	-3.470%
2025-08-12	133.9000	134.850000	133.3250	134.7600	+1.019%	847,052	-1.113%
2025-08-11	133.3500	134.030000	131.8700	133.4000	+0.233%	779,314	-0.105%
2025-08-08	134.0300	134.030000	132.9100	133.0900	-0.657%	627,259	+0.128%
2025-08-07	134.1900	134.655000	131.7400	133.9700	+0.390%	747,224	-0.530%
2025-08-06	132.9800	133.840000	132.2900	133.4500	+0.664%	958,012	-0.142%
2025-08-05	131.8100	133.020000	131.0460	132.5700	+0.998%	1,277,653	+0.520%
2025-08-04	127.9300	131.560000	127.8800	131.2600	+2.307%	1,241,856	+1.524%
2025-08-01	129.1400	130.050000	126.0000	128.3000	-0.450%	1,655,855	+3.866%
2025-07-31	130.4500	131.990000	128.3301	128.8800	-2.386%	2,190,674	+3.399%
2025-07-30	133.4800	133.770000	131.0400	132.0300	-1.071%	1,975,103	+0.932%
2025-07-29	132.8300	133.587000	132.0700	133.4600	+0.293%	1,353,657	-0.150%
2025-07-28	133.3300	133.750000	131.7760	133.0700	-0.471%	1,192,803	+0.143%
2025-07-25	132.7700	133.790000	131.9300	133.7000	+0.368%	823,068	-0.329%
2025-07-24	134.5200	134.550000	132.9200	133.2100	-1.091%	1,304,296	+0.038%
2025-07-23	133.8800	135.195000	132.6400	134.6800	+1.028%	1,596,885	-1.054%
2025-07-22	122.3500	133.480000	122.3500	133.3100	+7.604%	3,074,079	-0.038%
2025-07-21	123.2400	125.180000	122.6950	123.8900	+0.797%	1,570,305	+7.563%
2025-07-18	124.1100	124.500000	121.7400	122.9100	-0.502%	1,460,565	+8.421%
2025-07-17	122.4400	123.850000	122.0600	123.5300	+0.800%	945,240	+7.877%
2025-07-16	121.9200	122.600000	120.3800	122.5500	+0.262%	784,575	+8.739%
2025-07-15	124.4700	124.795400	122.1900	122.2300	-1.752%	731,839	+9.024%
2025-07-14	124.8400	125.238500	123.1600	124.4100	-0.104%	1,106,850	+7.114%
2025-07-11	124.7800	125.060000	123.2200	124.5400	-1.174%	896,089	+7.002%
2025-07-10	124.7800	127.165000	124.3823	126.0200	+0.615%	1,428,065	+5.745%
2025-07-09	126.6100	126.610000	124.5701	125.2500	-1.129%	1,101,574	+6.395%
2025-07-08	125.2600	126.860000	124.4000	126.6800	+0.916%	998,788	+5.194%
2025-07-07	126.7800	127.715000	124.7050	125.5300	-1.476%	895,651	+6.158%
2025-07-03	127.3000	127.955000	126.5000	127.4100	-0.047%	495,194	+4.591%
2025-07-02	125.3500	127.650000	124.4500	127.4700	+1.699%	1,040,196	+4.542%
2025-07-01	121.0700	126.470000	120.6301	125.3400	+3.322%	1,688,018	+6.319%
2025-06-30	120.2400	121.520000	119.5600	121.3100	+0.689%	1,174,040	+9.851%
2025-06-27	119.6600	120.625000	119.2550	120.4800	+1.193%	1,000,769	+10.608%
2025-06-26	119.3500	120.020000	117.3050	119.0600	-0.076%	922,301	+11.927%
2025-06-25	121.2200	121.220000	118.7600	119.1500	-1.691%	681,151	+11.842%
2025-06-24	121.6200	121.905000	120.7050	121.2000	-0.074%	740,525	+9.950%
2025-06-23	119.7300	121.420000	119.0950	121.2900	+1.269%	1,123,135	+9.869%
2025-06-20	119.2500	119.810000	118.5100	119.7700	+0.757%	1,665,847	+11.263%
2025-06-18	119.7300	120.015000	118.6700	118.8700	-0.385%	987,450	+12.106%
2025-06-17	119.5800	120.595000	119.1000	119.3300	-0.971%	1,210,248	+11.674%
2025-06-16	120.5400	120.710000	119.8550	120.5000	+0.685%	1,351,825	+10.589%
2025-06-13	120.6500	121.880000	119.1750	119.6800	-2.006%	1,231,227	+11.347%
2025-06-12	122.3000	122.650000	120.6601	122.1300	-0.949%	1,501,446	+9.113%
2025-06-11	125.9200	126.225000	123.0950	123.3000	-2.560%	980,055	+8.078%
2025-06-10	125.4800	127.220000	124.7650	126.5400	+1.030%	1,063,260	+5.311%
2025-06-09	125.2500	125.890000	122.9550	125.2500	-0.016%	791,747	+6.395%
2025-06-06	125.7700	126.290000	125.0100	125.2700	-0.705%	664,087	+6.378%
2025-06-05	126.2600	126.649900	125.2201	126.1600	-0.095%	734,957	+5.628%
2025-06-04	127.6400	127.990000	126.2100	126.2800	-1.151%	691,311	+5.527%
2025-06-03	127.9000	128.960000	127.0200	127.7500	-0.405%	998,121	+4.313%
2025-06-02	125.8400	128.310000	124.7900	128.2700	+1.383%	1,131,740	+3.890%
2025-05-30	126.0800	127.320000	124.7800	126.5200	+0.119%	2,359,443	+5.327%
2025-05-29	126.0300	126.710000	124.7600	126.3700	+0.341%	1,154,036	+5.452%
2025-05-28	127.6400	128.385000	125.8100	125.9400	-1.045%	834,853	+5.812%
2025-05-27	127.5300	127.700000	125.9400	127.2700	+0.840%	1,146,077	+4.707%
2025-05-23	124.9400	126.710000	124.5700	126.2100	-0.536%	978,633	+5.586%
2025-05-22	124.7700	127.540000	124.7700	126.8900	+1.439%	924,436	+5.020%
2025-05-21	126.9200	127.520000	124.9800	125.0900	-2.289%	1,294,990	+6.531%
2025-05-20	128.9100	129.260000	127.9050	128.0200	-0.829%	1,062,025	+4.093%
2025-05-19	127.0000	129.370000	127.0000	129.0900	+0.326%	1,132,118	+3.230%
2025-05-16	127.6300	129.600000	127.4650	128.6700	+0.933%	2,063,023	+3.567%
2025-05-15	124.3500	127.600000	124.1250	127.4800	+2.608%	1,693,684	+4.534%
2025-05-14	120.4600	124.780000	119.5050	124.2400	+2.508%	3,003,523	+7.260%
2025-05-13	122.4800	122.650000	121.1500	121.2000	-0.648%	1,017,527	+9.950%
2025-05-12	120.1600	122.625000	119.8300	121.9900	+3.892%	1,219,407	+9.238%
2025-05-09	117.6500	118.304000	116.7600	117.4200	-0.136%	769,737	+13.490%
2025-05-08	116.6700	118.690000	116.3700	117.5800	+1.397%	1,002,934	+13.336%
2025-05-07	117.0100	117.765000	115.6800	115.9600	-0.906%	1,087,524	+14.919%
2025-05-06	117.6100	118.490000	116.9900	117.0200	-1.415%	978,281	+13.878%
2025-05-05	119.8500	120.180000	118.0700	118.7000	-1.322%	968,726	+12.266%
2025-05-02	118.4900	120.520000	118.1400	120.2900	+2.812%	1,135,803	+10.782%
2025-05-01	117.0600	118.260000	116.1500	117.0000	-0.468%	844,108	+13.897%
2025-04-30	117.6800	118.090000	115.4700	117.5500	-0.600%	1,265,479	+13.365%
2025-04-29	116.3700	118.520000	116.2800	118.2600	+0.630%	1,142,664	+12.684%
2025-04-28	117.0100	118.610000	115.9900	117.5200	+0.754%	1,717,869	+13.393%
2025-04-25	116.6200	117.180000	115.4200	116.6400	-0.384%	1,171,410	+14.249%
2025-04-24	115.6600	117.190000	113.8100	117.0900	+0.818%	1,141,388	+13.810%
2025-04-23	115.1900	118.830000	115.0500	116.1400	+1.035%	1,846,126	+14.741%
2025-04-22	116.0650	118.555000	112.4700	114.9500	+2.799%	2,671,847	+15.929%
2025-04-21	113.3000	113.700000	110.6500	111.8200	-1.998%	2,080,093	+19.174%
2025-04-17	112.7200	114.440000	112.4100	114.1000	+1.721%	1,632,739	+16.792%
2025-04-16	114.3400	114.690000	111.5450	112.1700	-1.872%	1,005,911	+18.802%
2025-04-15	116.2200	117.225000	114.2800	114.3100	-1.652%	1,076,459	+16.578%
2025-04-14	116.4400	116.920000	115.2300	116.2300	+0.850%	1,177,911	+14.652%
2025-04-11	113.6900	115.350000	111.4400	115.2500	+1.730%	1,263,932	+15.627%
2025-04-10	112.6000	113.910000	108.9901	113.2900	-0.605%	1,979,521	+17.627%
2025-04-09	104.7600	114.780000	104.0100	113.9800	+7.997%	2,578,632	+16.915%
2025-04-08	113.0400	114.190000	104.6200	105.5400	-4.350%	2,526,691	+26.265%
2025-04-07	113.7700	114.800000	108.8600	110.3400	-5.539%	2,877,703	+20.772%
2025-04-04	119.1000	119.920000	116.3800	116.8100	-1.576%	1,751,477	+14.083%
2025-04-03	118.6200	120.030000	117.2500	118.6800	-1.158%	1,545,279	+12.285%
2025-04-02	117.7200	120.530000	117.3500	120.0700	+1.368%	1,078,798	+10.985%
2025-04-01	116.0000	118.750000	115.8500	118.4500	-0.579%	1,540,061	+12.503%
2025-03-31	118.1600	119.860000	117.7500	119.1400	+0.566%	1,109,945	+11.852%
2025-03-28	120.0700	120.710000	117.9800	118.4700	-1.725%	1,016,012	+12.484%
2025-03-27	118.5000	121.640000	117.6600	120.5500	+1.764%	2,353,748	+10.543%
2025-03-26	118.1100	119.430000	117.9900	118.4600	+0.484%	2,086,811	+12.494%
2025-03-25	120.6200	120.960000	117.5500	117.8900	-2.304%	1,803,759	+13.038%
2025-03-24	119.2000	121.067600	119.2000	120.6700	+1.591%	801,329	+10.433%
2025-03-21	119.6900	120.540000	117.7000	118.7800	-1.623%	2,681,486	+12.191%
2025-03-20	123.5400	124.860000	120.5100	120.7400	-3.090%	1,663,268	+10.369%
2025-03-19	123.7500	125.010000	123.4250	124.5900	+0.500%	1,005,521	+6.959%
2025-03-18	123.4000	124.180000	122.6150	123.9700	+0.397%	1,237,668	+7.494%
2025-03-17	121.8700	123.870000	121.8700	123.4800	+1.213%	1,146,532	+7.920%
2025-03-14	120.0300	122.440000	119.4400	122.0000	+2.152%	897,185	+9.230%
2025-03-13	121.3600	122.610000	119.1200	119.4300	-1.566%	1,400,221	+11.580%
2025-03-12	122.5000	122.512100	120.3500	121.3300	-1.821%	1,423,934	+9.833%
2025-03-11	128.0800	128.080000	123.5700	123.5800	-4.216%	2,357,673	+7.833%
2025-03-10	127.4200	131.980000	126.1665	129.0200	+1.455%	1,566,887	+3.286%
2025-03-07	124.5700	127.815000	123.8800	127.1700	+0.985%	1,390,049	+4.789%
2025-03-06	120.9300	126.355000	120.5700	125.9300	+1.869%	1,266,907	+5.821%
2025-03-05	122.8000	124.600000	122.4200	123.6200	+0.610%	1,077,815	+7.798%
2025-03-04	123.0100	124.690000	122.4600	122.8700	-0.911%	1,375,539	+8.456%
2025-03-03	125.7500	126.760000	123.6100	124.0000	-0.705%	1,771,956	+7.468%
2025-02-28	123.6300	125.040000	123.6300	124.8800	+1.785%	1,714,272	+6.710%
2025-02-27	121.8600	123.300000	121.5100	122.6900	+0.483%	1,171,133	+8.615%

document.getElementById("LbZJpS").onerror = function(){this.style.display='none';}; .dark-mode .J2vQYp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J2vQYp{ color: #333333; background-color: white; border: 2px solid #333333; }GPCGenuine Parts Companystock NYSE

GPC
Genuine Parts Company
stock NYSE