Dark

GPC
Genuine Parts Company
stock NYSE

At Close

Oct 2, 2026 3:59:56 PM EDT

127.30USD+1.742%(+2.18)775,710

119.36Bid 133.88Ask 14.52Spread

Pre-market

Oct 2, 2026 8:30:30 AM EDT

126.51USD+1.111%(+1.39)298

After-hours

Oct 2, 2026 4:12:30 PM EDT

127.24USD-0.047%(-0.06)3,121

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	126.3200	127.82000	125.5100	127.3000	+1.742%	775,710	0.000%
2026-10-01	124.9900	126.59000	123.9300	125.1200	-0.493%	981,205	+1.742%
2026-09-30	127.8800	128.12000	125.5700	125.7400	-0.953%	830,466	+1.241%
2026-09-29	127.5500	128.77500	126.6200	126.9500	-0.921%	552,523	+0.276%
2026-09-28	128.1300	129.82000	127.5350	128.1300	-1.142%	741,382	-0.648%
2026-09-25	129.3000	131.09000	128.3388	129.6100	+0.271%	537,880	-1.782%
2026-09-24	129.1800	130.31500	128.0900	129.2600	+0.388%	786,554	-1.516%
2026-09-23	128.8400	130.41000	127.4700	128.7600	-0.640%	691,756	-1.134%
2026-09-22	128.9200	131.45060	127.8400	129.5900	+2.483%	814,284	-1.767%
2026-09-21	128.8600	129.99630	126.2400	126.4500	-1.273%	1,024,437	+0.672%
2026-09-18	130.2100	130.44000	127.5800	128.0800	-2.139%	2,820,322	-0.609%
2026-09-17	132.7100	132.85000	130.5700	130.8800	+0.276%	843,676	-2.735%
2026-09-16	130.5300	132.66000	129.3900	130.5200	-0.374%	889,943	-2.467%
2026-09-15	133.7900	133.79000	129.9200	131.0100	-1.652%	1,199,758	-2.832%
2026-09-14	132.9600	134.23060	131.5800	133.2100	-0.352%	933,149	-4.437%
2026-09-11	136.3800	136.38000	133.3900	133.6800	-0.358%	731,679	-4.773%
2026-09-10	134.4100	135.36000	133.0489	134.1600	-0.799%	944,233	-5.113%
2026-09-09	132.4300	135.91000	132.3400	135.2400	+0.880%	1,073,256	-5.871%
2026-09-08	135.6900	135.85000	133.2600	134.0600	-2.911%	872,283	-5.043%
2026-09-04	135.5200	138.20000	135.5200	138.0800	+0.334%	737,246	-7.807%
2026-09-03	137.6300	138.81000	134.3800	137.6200	+0.343%	947,494	-7.499%
2026-09-02	135.6900	137.56000	134.9100	137.1500	+1.713%	745,216	-7.182%
2026-09-01	135.2500	136.17000	134.2800	134.8400	-0.612%	932,419	-5.592%
2026-08-31	136.8400	137.58000	135.6300	135.6700	-1.338%	1,245,587	-6.169%
2026-08-28	137.3400	137.54000	135.3900	137.5100	+0.593%	733,721	-7.425%
2026-08-27	137.3600	138.98000	135.6470	136.7000	-2.000%	1,259,588	-6.876%
2026-08-26	138.4400	139.89000	136.5800	139.4900	+1.116%	1,661,276	-8.739%
2026-08-25	136.0400	138.21000	135.3100	137.9500	+1.666%	1,235,047	-7.720%
2026-08-24	134.0800	135.76000	133.9301	135.6900	+1.291%	774,987	-6.183%
2026-08-21	133.4200	135.07000	132.7700	133.9600	+0.782%	1,245,996	-4.972%
2026-08-20	131.5500	133.07000	129.4000	132.9200	-1.204%	1,761,406	-4.228%
2026-08-19	133.6900	135.94000	132.8350	134.5400	+2.009%	870,432	-5.381%
2026-08-18	133.7800	134.62500	131.8500	131.8900	-0.475%	941,519	-3.480%
2026-08-17	133.6800	134.51000	132.4200	132.5200	-1.859%	1,119,769	-3.939%
2026-08-14	134.8200	135.87500	133.9950	135.0300	-0.236%	688,208	-5.725%
2026-08-13	135.3100	135.63000	133.4000	135.3500	+1.000%	898,336	-5.948%
2026-08-12	133.8700	135.14280	131.7200	134.0100	-0.799%	1,083,754	-5.007%
2026-08-11	133.9100	137.16000	133.2225	135.0900	+0.409%	1,440,368	-5.767%
2026-08-10	133.5600	134.77000	131.9600	134.5400	-0.804%	1,597,493	-5.381%
2026-08-07	133.3600	135.69000	132.8500	135.6300	+2.139%	827,431	-6.142%
2026-08-06	131.4400	133.09500	131.1500	132.7900	+1.119%	1,172,337	-4.134%
2026-08-05	132.2500	133.21000	131.1000	131.3200	-0.928%	884,614	-3.061%
2026-08-04	127.6900	132.86000	127.3400	132.5500	+3.136%	1,303,767	-3.961%
2026-08-03	127.9800	129.80000	127.2800	128.5200	+3.337%	1,126,797	-0.949%
2026-07-31	123.3300	125.77000	123.3300	124.3700	-0.369%	1,219,498	+2.356%
2026-07-30	129.4400	129.97000	123.6200	124.8300	-3.962%	1,154,070	+1.979%
2026-07-29	128.7700	131.15000	127.1550	129.9800	+0.208%	1,505,322	-2.062%
2026-07-28	129.9900	132.00000	128.8600	129.7100	+1.574%	1,363,196	-1.858%
2026-07-27	125.0000	128.79000	124.2500	127.7000	+2.810%	1,546,259	-0.313%
2026-07-24	120.0200	124.36500	120.0200	124.2100	+3.465%	1,224,330	+2.488%
2026-07-23	121.1300	121.46000	118.3650	120.0500	-0.266%	1,522,280	+6.039%
2026-07-22	120.8700	125.00000	119.7100	120.3700	+1.049%	2,196,700	+5.757%
2026-07-21	114.9900	120.70000	109.5000	119.1200	-2.680%	4,150,256	+6.867%
2026-07-20	124.8300	124.99500	121.4800	122.4000	-1.939%	2,219,637	+4.003%
2026-07-17	125.0900	127.78000	123.7750	124.8200	-0.668%	1,644,104	+1.987%
2026-07-16	121.2600	125.94000	121.2600	125.6600	+3.851%	1,721,349	+1.305%
2026-07-15	122.6000	122.60000	120.6701	121.0000	-0.950%	2,489,544	+5.207%
2026-07-14	123.3000	123.71000	121.5850	122.1600	-1.101%	1,696,992	+4.208%
2026-07-13	126.7300	127.74000	123.4600	123.5200	-1.672%	1,430,388	+3.060%
2026-07-10	124.9100	127.76000	124.6100	125.6200	+1.086%	2,515,674	+1.337%
2026-07-09	125.1400	126.85000	123.9200	124.2700	-0.369%	1,935,650	+2.438%
2026-07-08	127.3100	127.31000	124.1150	124.7300	-3.062%	1,788,714	+2.060%
2026-07-07	129.5100	131.58000	128.4201	128.6700	+0.008%	2,126,062	-1.065%
2026-07-06	129.2000	130.30000	125.6900	128.6600	-2.949%	3,516,228	-1.057%
2026-07-02	119.4100	135.44000	116.7600	132.5700	+12.922%	5,088,383	-3.975%
2026-07-01	117.9300	119.65000	116.9400	117.4000	-0.492%	1,367,089	+8.433%
2026-06-30	117.1500	118.33500	116.0650	117.9800	+0.683%	1,356,599	+7.900%
2026-06-29	114.9200	117.20000	114.3800	117.1800	+1.000%	1,653,098	+8.636%
2026-06-26	112.6700	116.62000	112.6700	116.0200	+2.682%	2,841,716	+9.722%
2026-06-25	110.8200	114.58500	110.1850	112.9900	+2.041%	1,397,859	+12.665%
2026-06-24	107.5400	110.97000	107.4550	110.7300	+4.001%	1,255,770	+14.964%
2026-06-23	105.5000	107.67990	104.8100	106.4700	+1.294%	1,649,198	+19.564%
2026-06-22	106.6800	107.89000	105.0200	105.1100	-3.303%	2,110,202	+21.111%
2026-06-18	107.1200	111.31000	107.1200	108.7000	+2.431%	3,660,479	+17.111%
2026-06-17	106.6400	109.57000	105.4700	106.1200	-1.072%	3,281,029	+19.959%
2026-06-16	106.4800	108.06000	105.6600	107.2700	+2.513%	2,004,987	+18.673%
2026-06-15	104.5000	105.78000	104.4800	104.6400	+0.858%	2,239,891	+21.655%
2026-06-12	103.2200	103.83000	101.4300	103.7500	+1.457%	1,514,875	+22.699%
2026-06-11	99.0200	102.42500	98.8100	102.2600	+3.891%	1,924,254	+24.487%
2026-06-10	99.5500	100.03000	97.4700	98.4300	-0.986%	1,048,452	+29.330%
2026-06-09	97.5200	100.23000	97.2200	99.4100	+2.411%	1,095,161	+28.056%
2026-06-08	96.8800	98.66000	96.0700	97.0700	-1.100%	1,374,825	+31.142%
2026-06-05	97.6600	98.98000	96.9500	98.1500	-0.487%	1,383,733	+29.699%
2026-06-04	99.7500	100.25000	97.1700	98.6300	+0.356%	1,468,412	+29.068%
2026-06-03	98.6750	99.76000	98.0100	98.2800	-1.077%	1,330,167	+29.528%
2026-06-02	98.1500	99.43000	97.4900	99.3500	+2.149%	1,338,672	+28.133%
2026-06-01	97.5100	98.61000	96.4450	97.2600	-1.459%	1,867,505	+30.886%
2026-05-29	98.9400	99.47000	97.8900	98.7000	-0.564%	2,427,180	+28.977%
2026-05-28	97.7500	99.37000	97.0800	99.2600	+0.874%	1,364,586	+28.249%
2026-05-27	98.0000	101.10000	98.0000	98.4000	+1.391%	1,784,045	+29.370%
2026-05-26	96.5200	97.47000	95.5700	97.0500	-0.838%	1,542,177	+31.170%
2026-05-22	97.6000	98.75000	97.1700	97.8700	+0.256%	959,082	+30.071%
2026-05-21	94.0300	98.02000	93.4700	97.6200	+2.790%	1,564,511	+30.404%
2026-05-20	92.1300	95.55000	90.7800	94.9700	+2.704%	1,478,193	+34.042%
2026-05-19	92.1100	93.28000	91.0000	92.4700	-0.751%	1,379,715	+37.666%
2026-05-18	93.3100	94.25500	92.1100	93.1700	+0.323%	2,060,820	+36.632%
2026-05-15	97.1900	97.71500	92.8300	92.8700	-4.445%	1,740,318	+37.073%
2026-05-14	99.4300	100.06500	96.7500	97.1900	-1.699%	2,024,707	+30.981%
2026-05-13	100.5000	101.00000	98.5600	98.8700	-1.856%	1,526,846	+28.755%
2026-05-12	101.8800	102.32954	100.5500	100.7400	-0.670%	1,367,633	+26.365%
2026-05-11	104.1600	104.36000	100.9800	101.4200	-3.151%	1,474,037	+25.518%
2026-05-08	106.3700	106.68000	104.5000	104.7200	-0.504%	955,341	+21.562%
2026-05-07	105.4400	106.66990	105.0501	105.2500	-0.228%	1,342,185	+20.950%
2026-05-06	105.8500	106.82000	104.2600	105.4900	+1.151%	1,340,310	+20.675%
2026-05-05	102.9300	105.08500	102.3930	104.2900	+0.744%	1,071,479	+22.063%
2026-05-04	104.0800	105.89000	103.4800	103.5200	-1.400%	1,262,886	+22.971%
2026-05-01	107.6900	108.03000	104.2500	104.9900	-2.089%	1,751,995	+21.250%
2026-04-30	103.9100	107.24000	103.8900	107.2300	+3.825%	2,223,379	+18.717%
2026-04-29	104.0600	104.83500	102.8500	103.2800	-2.021%	1,106,571	+23.257%
2026-04-28	107.6000	108.00000	104.9300	105.4100	-1.079%	977,391	+20.767%
2026-04-27	108.2900	109.65000	105.5901	106.5600	-2.005%	1,698,697	+19.463%
2026-04-24	109.3600	109.89000	108.3100	108.7400	-0.956%	1,111,036	+17.068%
2026-04-23	111.9000	112.33000	109.1700	109.7900	-1.745%	1,639,677	+15.949%
2026-04-22	114.8800	115.86000	111.4950	111.7400	-2.835%	2,483,537	+13.925%
2026-04-21	114.7500	116.77000	110.8725	115.0000	+2.141%	2,866,858	+10.696%
2026-04-20	113.7500	113.75000	111.7200	112.5900	-1.055%	2,171,063	+13.065%
2026-04-17	111.9300	115.83000	111.9300	113.7900	+2.348%	2,036,138	+11.873%
2026-04-16	110.6800	111.83000	110.1800	111.1800	+0.670%	1,380,440	+14.499%
2026-04-15	109.5000	110.48000	108.2400	110.4400	+0.491%	2,142,461	+15.266%
2026-04-14	109.4900	110.59000	108.7300	109.9000	+0.100%	1,611,671	+15.833%
2026-04-13	107.4600	109.86000	106.5850	109.7900	+2.121%	2,349,071	+15.949%
2026-04-10	109.2400	109.53000	106.9850	107.5100	-0.967%	1,812,276	+18.408%
2026-04-09	107.1500	109.13500	105.8400	108.5600	+1.071%	2,196,362	+17.262%
2026-04-08	106.6200	107.72000	105.8400	107.4100	+3.438%	1,893,951	+18.518%
2026-04-07	104.5600	105.30000	103.5000	103.8400	-1.246%	1,308,527	+22.592%
2026-04-06	102.2800	105.17000	102.2800	105.1500	+1.624%	1,611,150	+21.065%
2026-04-02	105.3500	106.17000	102.9250	103.4700	-1.626%	1,938,022	+23.031%
2026-04-01	105.7500	105.94500	104.5600	105.1800	-0.539%	2,871,398	+21.031%
2026-03-31	105.9200	106.05000	103.8400	105.7500	+1.342%	2,577,740	+20.378%
2026-03-30	104.7600	105.63000	103.4100	104.3500	-0.638%	1,883,881	+21.993%
2026-03-27	105.0800	105.70000	104.1800	105.0200	-0.247%	3,343,500	+21.215%
2026-03-26	104.4600	106.48000	104.3900	105.2800	+0.152%	1,821,454	+20.916%
2026-03-25	103.9750	105.68000	103.4850	105.1200	+2.048%	2,327,993	+21.100%
2026-03-24	99.7800	103.41000	99.5000	103.0100	+1.930%	2,155,980	+23.580%
2026-03-23	98.5200	102.72000	97.4600	101.0600	+4.856%	2,776,978	+25.965%
2026-03-20	99.0000	99.96000	96.0800	96.3800	-2.735%	3,982,121	+32.081%
2026-03-19	99.8000	100.52000	98.1400	99.0900	-1.618%	2,242,994	+28.469%
2026-03-18	101.3700	102.44000	100.4800	100.7200	-2.042%	2,052,183	+26.390%
2026-03-17	104.6700	105.22500	102.5800	102.8200	-1.144%	2,981,535	+23.809%
2026-03-16	105.7300	106.50000	103.4225	104.0100	-1.636%	2,414,434	+22.392%
2026-03-13	108.0100	108.01000	105.0200	105.7400	-1.187%	1,722,360	+20.390%
2026-03-12	108.4400	109.32500	106.7700	107.0100	-2.005%	3,482,710	+18.961%
2026-03-11	109.1000	114.78000	108.1400	109.2000	+0.220%	3,380,079	+16.575%
2026-03-10	111.6300	111.80000	108.8900	108.9600	-2.575%	1,813,396	+16.832%
2026-03-09	113.9200	114.55540	110.7659	111.8400	-3.186%	1,584,835	+13.823%
2026-03-06	114.9800	115.79000	113.1800	115.5200	-1.358%	1,099,731	+10.197%
2026-03-05	115.3500	117.13000	115.3500	117.1100	+1.271%	1,295,913	+8.701%
2026-03-04	116.5500	117.05000	115.2050	115.6400	-0.670%	1,280,886	+10.083%
2026-03-03	116.0000	117.36500	113.8400	116.4200	-1.797%	1,123,224	+9.345%
2026-03-02	117.5200	118.63000	116.1300	118.5500	-0.595%	1,132,953	+7.381%
2026-02-27	115.9000	119.57000	115.0600	119.2600	+2.054%	1,468,222	+6.742%
2026-02-26	117.2400	118.00000	115.4400	116.8600	-0.051%	1,335,707	+8.934%
2026-02-25	118.1700	119.24000	115.8700	116.9200	-1.599%	2,098,428	+8.878%
2026-02-24	118.1900	121.01000	117.8400	118.8200	+2.290%	2,379,068	+7.137%
2026-02-23	117.2800	118.15000	115.7350	116.1600	-1.609%	1,506,549	+9.590%
2026-02-20	118.6000	120.00000	116.3750	118.0600	-1.097%	2,276,890	+7.827%
2026-02-19	120.2700	121.09000	118.1400	119.3700	-1.274%	1,916,372	+6.643%
2026-02-18	123.1400	124.31500	119.3600	120.9100	-3.841%	2,668,310	+5.285%
2026-02-17	137.3800	137.38000	125.5400	125.7400	-14.556%	4,107,564	+1.241%
2026-02-13	147.8100	149.29000	146.3400	147.1600	-0.305%	1,203,443	-13.496%
2026-02-12	150.0000	151.57000	146.5000	147.6100	-1.105%	1,884,551	-13.759%
2026-02-11	148.8500	149.80000	147.3650	149.2600	+1.759%	1,005,367	-14.713%
2026-02-10	147.9000	148.11850	146.2900	146.6800	+0.452%	837,984	-13.212%
2026-02-09	147.8700	149.27500	145.7300	146.0200	-1.677%	1,203,157	-12.820%
2026-02-06	146.1000	148.58000	145.5300	148.5100	+1.573%	883,468	-14.282%
2026-02-05	146.8700	147.50000	144.8250	146.2100	-1.176%	1,435,066	-12.933%
2026-02-04	144.2700	148.30000	143.7750	147.9500	+3.577%	1,340,996	-13.957%
2026-02-03	140.9600	145.20000	140.3400	142.8400	+1.119%	1,279,545	-10.879%
2026-02-02	139.2100	141.28000	137.4400	141.2600	+1.633%	865,555	-9.882%
2026-01-30	137.5000	138.99000	136.2601	138.9900	+0.079%	2,047,328	-8.411%
2026-01-29	140.9800	141.56000	137.7200	138.8800	-0.814%	986,277	-8.338%
2026-01-28	139.5500	140.88000	138.1850	140.0200	+0.459%	1,278,410	-9.084%
2026-01-27	139.4200	139.73000	137.2100	139.3800	+0.144%	1,376,379	-8.667%
2026-01-26	138.3000	140.10000	137.1950	139.1800	+1.126%	928,735	-8.536%
2026-01-23	137.3000	138.10000	136.6050	137.6300	+0.577%	824,023	-7.506%
2026-01-22	136.9600	138.00000	136.0300	136.8400	+0.440%	801,961	-6.972%
2026-01-21	132.5700	136.30000	132.0901	136.2400	+3.236%	867,081	-6.562%
2026-01-20	134.3800	135.43500	130.9618	131.9700	-3.629%	1,096,858	-3.539%
2026-01-16	135.3600	137.12000	134.9900	136.9400	+0.573%	961,720	-7.040%
2026-01-15	133.3200	136.40000	132.9600	136.1600	+1.764%	1,775,828	-6.507%
2026-01-14	132.0900	134.16500	131.9150	133.8000	+1.387%	889,114	-4.858%
2026-01-13	129.1000	132.00000	128.9500	131.9700	+2.136%	869,262	-3.539%
2026-01-12	127.9300	129.66000	127.3400	129.2100	+0.678%	1,264,095	-1.478%
2026-01-09	127.4700	128.50000	125.9500	128.3400	+1.270%	1,495,307	-0.810%
2026-01-08	121.5600	127.32000	121.4040	126.7300	+3.402%	1,236,780	+0.450%
2026-01-07	124.5000	125.35000	122.1712	122.5600	-1.558%	739,030	+3.867%
2026-01-06	122.7900	124.89000	122.0000	124.5000	+0.908%	1,025,266	+2.249%
2026-01-05	122.9900	123.76000	122.5600	123.3800	-0.500%	1,135,844	+3.177%
2026-01-02	123.1200	124.81550	122.3100	124.0000	+0.846%	893,827	+2.661%
2025-12-31	123.7100	124.39000	122.9400	122.9600	-0.863%	665,897	+3.530%
2025-12-30	124.0200	124.70820	123.6200	124.0300	-0.313%	724,481	+2.636%
2025-12-29	126.1200	126.48000	124.0600	124.4200	-1.176%	630,048	+2.315%
2025-12-26	125.3100	126.15000	124.9600	125.9000	+0.327%	580,024	+1.112%
2025-12-24	123.6400	125.96000	123.4100	125.4900	+1.316%	487,354	+1.442%
2025-12-23	125.9500	126.07990	123.6100	123.8600	-1.062%	650,295	+2.777%
2025-12-22	124.9800	125.96290	124.3000	125.1900	-0.215%	989,938	+1.685%
2025-12-19	126.0000	126.42000	125.2400	125.4600	-0.373%	1,870,102	+1.467%
2025-12-18	128.2700	128.66000	125.2300	125.9300	-1.663%	1,035,728	+1.088%
2025-12-17	128.6000	130.27000	127.6900	128.0600	-1.081%	1,224,630	-0.593%
2025-12-16	132.1200	132.29000	129.3400	129.4600	-1.857%	883,035	-1.668%
2025-12-15	132.0100	132.62000	131.1100	131.9100	+0.274%	2,209,801	-3.495%
2025-12-12	134.4900	135.00000	131.4100	131.5500	-1.799%	867,910	-3.231%
2025-12-11	132.0000	134.13000	131.9750	133.9600	+2.073%	1,104,476	-4.972%
2025-12-10	126.8700	131.92500	126.8700	131.2400	+3.722%	1,508,869	-3.002%
2025-12-09	127.6000	127.79000	124.6450	126.5300	-1.433%	2,058,160	+0.609%
2025-12-08	129.7500	130.23500	128.0575	128.3700	-1.436%	1,614,184	-0.834%
2025-12-05	129.0300	130.44000	128.4001	130.2400	-0.069%	861,561	-2.257%
2025-12-04	129.6800	130.63000	128.9900	130.3300	+0.664%	771,318	-2.325%
2025-12-03	129.5100	130.98990	129.4700	129.4700	+0.403%	1,092,169	-1.676%
2025-12-02	129.9700	129.97000	128.0300	128.9500	-0.770%	847,849	-1.280%
2025-12-01	129.2200	131.73000	129.2200	129.9500	-0.345%	901,090	-2.039%
2025-11-28	130.2000	131.05000	129.7300	130.4000	+0.416%	315,364	-2.377%
2025-11-26	128.5400	130.25000	128.4000	129.8600	+0.768%	1,103,583	-1.971%
2025-11-25	127.4900	129.37500	126.9400	128.8700	+1.865%	2,084,159	-1.218%
2025-11-24	128.3100	128.66000	126.4300	126.5100	-1.595%	1,168,027	+0.624%
2025-11-21	125.6200	130.21000	125.6100	128.5600	+2.823%	1,156,447	-0.980%
2025-11-20	125.5100	127.24000	124.7200	125.0300	-0.295%	908,738	+1.816%
2025-11-19	125.9200	126.42770	124.3200	125.4000	-0.642%	1,087,626	+1.515%
2025-11-18	125.8200	127.12000	125.0400	126.2100	-0.292%	1,221,655	+0.864%
2025-11-17	127.1300	127.94000	125.9700	126.5800	-0.534%	1,119,456	+0.569%
2025-11-14	127.8400	128.60000	126.8600	127.2600	-0.368%	1,043,443	+0.031%
2025-11-13	128.7600	130.23000	127.2600	127.7300	+0.496%	1,094,333	-0.337%
2025-11-12	127.2400	128.90000	126.9600	127.1000	-0.149%	1,294,039	+0.157%
2025-11-11	125.7200	127.50000	125.0050	127.2900	+1.702%	788,336	+0.008%
2025-11-10	126.6300	127.26000	124.8950	125.1600	-1.184%	1,288,857	+1.710%
2025-11-07	125.0000	127.20000	124.9250	126.6600	+1.304%	935,521	+0.505%
2025-11-06	124.0100	125.29000	123.4700	125.0300	+0.353%	1,130,289	+1.816%
2025-11-05	122.6100	125.29000	122.4600	124.5900	+1.549%	1,612,646	+2.175%
2025-11-04	123.0400	123.48000	121.6000	122.6900	-0.744%	1,392,857	+3.757%
2025-11-03	126.3000	126.96500	123.0250	123.6100	-2.906%	1,616,081	+2.985%
2025-10-31	127.4900	128.38000	126.5000	127.3100	-0.849%	1,050,812	-0.008%
2025-10-30	128.8100	131.57000	128.2450	128.4000	-0.581%	713,531	-0.857%
2025-10-29	130.7500	131.80000	128.6300	129.1500	-1.906%	1,012,988	-1.432%
2025-10-28	130.8100	132.97000	130.4200	131.6600	+0.183%	921,710	-3.312%
2025-10-27	130.9800	131.43000	129.7900	131.4200	+0.374%	1,181,819	-3.135%
2025-10-24	133.9200	133.99000	130.8500	130.9300	-1.748%	1,293,541	-2.772%
2025-10-23	133.0000	133.68000	129.9350	133.2600	+0.301%	1,614,963	-4.472%
2025-10-22	134.5100	134.73000	132.6800	132.8600	-1.227%	1,347,282	-4.185%
2025-10-21	133.0000	136.87000	130.6154	134.5100	+2.048%	2,768,774	-5.360%
2025-10-20	133.5200	133.52000	131.3100	131.8100	-0.969%	1,668,643	-3.422%
2025-10-17	134.0900	134.56000	132.9250	133.1000	-0.501%	1,314,718	-4.358%
2025-10-16	133.6900	134.16120	132.4300	133.7700	+0.165%	818,228	-4.837%
2025-10-15	133.7200	135.32000	132.8230	133.5500	-0.082%	652,551	-4.680%
2025-10-14	131.3100	133.99000	130.8630	133.6600	+1.488%	736,277	-4.758%
2025-10-13	130.2300	131.86000	130.2300	131.7000	+1.043%	957,765	-3.341%
2025-10-10	131.5200	132.41750	129.9950	130.3400	-0.897%	1,017,533	-2.332%
2025-10-09	132.7700	133.05000	130.3200	131.5200	-1.616%	1,028,729	-3.209%
2025-10-08	135.9000	135.90000	133.5700	133.6800	-1.713%	928,561	-4.773%
2025-10-07	138.4900	138.49000	135.6900	136.0100	-1.762%	820,744	-6.404%
2025-10-06	139.3800	139.52000	138.0800	138.4500	-0.916%	935,812	-8.053%
2025-10-03	140.0700	140.60750	139.3450	139.7300	-0.470%	717,685	-8.896%
2025-10-02	138.4400	140.75500	137.9800	140.3900	+1.607%	1,164,160	-9.324%
2025-10-01	138.6400	139.50000	137.6100	138.1700	-0.310%	801,417	-7.867%
2025-09-30	139.0000	139.82000	137.8950	138.6000	-0.445%	1,033,114	-8.153%
2025-09-29	137.8000	139.37500	137.1200	139.2200	+1.111%	1,220,384	-8.562%
2025-09-26	136.3600	138.31640	135.9707	137.6900	+1.049%	728,680	-7.546%
2025-09-25	138.0100	138.66000	135.9700	136.2600	-1.695%	941,617	-6.576%
2025-09-24	137.7800	139.68000	137.7800	138.6100	-0.036%	911,491	-8.160%
2025-09-23	137.8900	139.76000	137.7300	138.6600	+0.507%	1,572,405	-8.193%
2025-09-22	140.9900	141.46000	137.4300	137.9600	+0.459%	1,437,099	-7.727%
2025-09-19	138.4900	138.75000	136.6700	137.3300	-0.421%	1,444,820	-7.304%
2025-09-18	138.4500	139.60000	137.5700	137.9100	-0.948%	952,411	-7.693%
2025-09-17	140.1200	142.11000	139.0500	139.2300	-0.286%	1,693,571	-8.569%
2025-09-16	140.0500	140.73500	138.9100	139.6300	+0.424%	1,884,925	-8.830%
2025-09-15	141.0400	141.04000	138.9800	139.0400	-1.586%	1,454,538	-8.444%
2025-09-12	141.7400	142.50000	140.6050	141.2800	-1.044%	856,805	-9.895%
2025-09-11	139.7900	143.10500	138.7400	142.7700	+2.351%	1,125,909	-10.836%
2025-09-10	138.2800	139.73000	138.0100	139.4900	+0.389%	1,825,144	-8.739%
2025-09-09	139.3300	139.73500	137.5718	138.9500	-0.644%	1,019,365	-8.384%
2025-09-08	139.0600	140.08000	137.7400	139.8500	+0.251%	1,480,929	-8.974%
2025-09-05	140.4500	142.16000	138.0550	139.5000	-1.239%	2,049,951	-8.746%
2025-09-04	142.7500	143.48000	137.2400	141.2500	+3.655%	3,464,936	-9.876%
2025-09-03	136.1200	136.86000	135.2300	136.2700	+0.176%	711,235	-6.583%
2025-09-02	138.5900	139.18000	136.0300	136.0300	-2.368%	1,022,327	-6.418%
2025-08-29	139.9400	140.49000	138.6700	139.3300	+0.014%	675,888	-8.634%
2025-08-28	140.0000	140.00000	138.4100	139.3100	-0.386%	755,745	-8.621%
2025-08-27	138.9400	140.02000	138.3002	139.8500	+0.793%	1,924,305	-8.974%
2025-08-26	139.4000	140.66000	138.6600	138.7500	-0.359%	859,909	-8.252%
2025-08-25	138.8600	139.61000	138.2700	139.2500	-0.179%	791,823	-8.582%
2025-08-22	137.0000	140.81000	136.9800	139.5000	+2.325%	943,386	-8.746%
2025-08-21	136.1400	136.81000	135.1400	136.3300	-0.482%	643,014	-6.624%
2025-08-20	139.0600	139.62000	136.8000	136.9900	-1.268%	635,800	-7.074%
2025-08-19	137.7700	139.80000	137.5450	138.7500	+1.174%	681,022	-8.252%
2025-08-18	138.1000	138.10000	136.9200	137.1400	-0.479%	1,250,558	-7.175%
2025-08-15	138.5400	138.90000	137.2200	137.8000	+0.022%	1,285,449	-7.620%
2025-08-14	136.6500	137.87000	135.7300	137.7700	-0.203%	968,655	-7.600%
2025-08-13	135.0400	138.53000	134.6500	138.0500	+2.441%	1,321,923	-7.787%
2025-08-12	133.9000	134.85000	133.3250	134.7600	+1.019%	847,052	-5.536%
2025-08-11	133.3500	134.03000	131.8700	133.4000	+0.233%	779,314	-4.573%
2025-08-08	134.0300	134.03000	132.9100	133.0900	-0.657%	627,259	-4.350%
2025-08-07	134.1900	134.65500	131.7400	133.9700	+0.390%	747,224	-4.979%
2025-08-06	132.9800	133.84000	132.2900	133.4500	+0.664%	958,012	-4.608%
2025-08-05	131.8100	133.02000	131.0460	132.5700	+0.998%	1,277,653	-3.975%
2025-08-04	127.9300	131.56000	127.8800	131.2600	+2.307%	1,241,856	-3.017%
2025-08-01	129.1400	130.05000	126.0000	128.3000	-0.450%	1,655,855	-0.779%
2025-07-31	130.4500	131.99000	128.3301	128.8800	-2.386%	2,190,674	-1.226%
2025-07-30	133.4800	133.77000	131.0400	132.0300	-1.071%	1,975,103	-3.583%
2025-07-29	132.8300	133.58700	132.0700	133.4600	+0.293%	1,353,657	-4.616%
2025-07-28	133.3300	133.75000	131.7760	133.0700	-0.471%	1,192,803	-4.336%
2025-07-25	132.7700	133.79000	131.9300	133.7000	+0.368%	823,068	-4.787%
2025-07-24	134.5200	134.55000	132.9200	133.2100	-1.091%	1,304,296	-4.437%
2025-07-23	133.8800	135.19500	132.6400	134.6800	+1.028%	1,596,885	-5.480%
2025-07-22	122.3500	133.48000	122.3500	133.3100	+7.604%	3,074,079	-4.508%
2025-07-21	123.2400	125.18000	122.6950	123.8900	+0.797%	1,570,305	+2.752%
2025-07-18	124.1100	124.50000	121.7400	122.9100	-0.502%	1,460,565	+3.572%
2025-07-17	122.4400	123.85000	122.0600	123.5300	+0.800%	945,240	+3.052%
2025-07-16	121.9200	122.60000	120.3800	122.5500	+0.262%	784,575	+3.876%
2025-07-15	124.4700	124.79540	122.1900	122.2300	-1.752%	731,839	+4.148%
2025-07-14	124.8400	125.23850	123.1600	124.4100	-0.104%	1,106,850	+2.323%
2025-07-11	124.7800	125.06000	123.2200	124.5400	-1.174%	896,089	+2.216%
2025-07-10	124.7800	127.16500	124.3823	126.0200	+0.615%	1,428,065	+1.016%
2025-07-09	126.6100	126.61000	124.5701	125.2500	-1.129%	1,101,574	+1.637%
2025-07-08	125.2600	126.86000	124.4000	126.6800	+0.916%	998,788	+0.489%
2025-07-07	126.7800	127.71500	124.7050	125.5300	-1.476%	895,651	+1.410%
2025-07-03	127.3000	127.95500	126.5000	127.4100	-0.047%	495,194	-0.086%
2025-07-02	125.3500	127.65000	124.4500	127.4700	+1.699%	1,040,196	-0.133%
2025-07-01	121.0700	126.47000	120.6301	125.3400	+3.322%	1,688,018	+1.564%
2025-06-30	120.2400	121.52000	119.5600	121.3100	+0.689%	1,174,040	+4.938%
2025-06-27	119.6600	120.62500	119.2550	120.4800	+1.193%	1,000,769	+5.661%
2025-06-26	119.3500	120.02000	117.3050	119.0600	-0.076%	922,301	+6.921%
2025-06-25	121.2200	121.22000	118.7600	119.1500	-1.691%	681,151	+6.840%
2025-06-24	121.6200	121.90500	120.7050	121.2000	-0.074%	740,525	+5.033%
2025-06-23	119.7300	121.42000	119.0950	121.2900	+1.269%	1,123,135	+4.955%
2025-06-20	119.2500	119.81000	118.5100	119.7700	+0.757%	1,665,847	+6.287%
2025-06-18	119.7300	120.01500	118.6700	118.8700	-0.385%	987,450	+7.092%
2025-06-17	119.5800	120.59500	119.1000	119.3300	-0.971%	1,210,248	+6.679%
2025-06-16	120.5400	120.71000	119.8550	120.5000	+0.685%	1,351,825	+5.643%
2025-06-13	120.6500	121.88000	119.1750	119.6800	-2.006%	1,231,227	+6.367%
2025-06-12	122.3000	122.65000	120.6601	122.1300	-0.949%	1,501,446	+4.233%
2025-06-11	125.9200	126.22500	123.0950	123.3000	-2.560%	980,055	+3.244%
2025-06-10	125.4800	127.22000	124.7650	126.5400	+1.030%	1,063,260	+0.601%
2025-06-09	125.2500	125.89000	122.9550	125.2500	-0.016%	791,747	+1.637%
2025-06-06	125.7700	126.29000	125.0100	125.2700	-0.705%	664,087	+1.620%
2025-06-05	126.2600	126.64990	125.2201	126.1600	-0.095%	734,957	+0.904%
2025-06-04	127.6400	127.99000	126.2100	126.2800	-1.151%	691,311	+0.808%
2025-06-03	127.9000	128.96000	127.0200	127.7500	-0.405%	998,121	-0.352%
2025-06-02	125.8400	128.31000	124.7900	128.2700	+1.383%	1,131,740	-0.756%
2025-05-30	126.0800	127.32000	124.7800	126.5200	+0.119%	2,359,443	+0.617%
2025-05-29	126.0300	126.71000	124.7600	126.3700	+0.341%	1,154,036	+0.736%
2025-05-28	127.6400	128.38500	125.8100	125.9400	-1.045%	834,853	+1.080%
2025-05-27	127.5300	127.70000	125.9400	127.2700	+0.840%	1,146,077	+0.024%
2025-05-23	124.9400	126.71000	124.5700	126.2100	-0.536%	978,633	+0.864%
2025-05-22	124.7700	127.54000	124.7700	126.8900	+1.439%	924,436	+0.323%
2025-05-21	126.9200	127.52000	124.9800	125.0900	-2.289%	1,294,990	+1.767%
2025-05-20	128.9100	129.26000	127.9050	128.0200	-0.829%	1,062,025	-0.562%
2025-05-19	127.0000	129.37000	127.0000	129.0900	+0.326%	1,132,118	-1.387%
2025-05-16	127.6300	129.60000	127.4650	128.6700	+0.933%	2,063,023	-1.065%
2025-05-15	124.3500	127.60000	124.1250	127.4800	+2.608%	1,693,684	-0.141%
2025-05-14	120.4600	124.78000	119.5050	124.2400	+2.508%	3,003,523	+2.463%
2025-05-13	122.4800	122.65000	121.1500	121.2000	-0.648%	1,017,527	+5.033%
2025-05-12	120.1600	122.62500	119.8300	121.9900	+3.892%	1,219,407	+4.353%
2025-05-09	117.6500	118.30400	116.7600	117.4200	-0.136%	769,737	+8.414%
2025-05-08	116.6700	118.69000	116.3700	117.5800	+1.397%	1,002,934	+8.267%
2025-05-07	117.0100	117.76500	115.6800	115.9600	-0.906%	1,087,524	+9.779%
2025-05-06	117.6100	118.49000	116.9900	117.0200	-1.415%	978,281	+8.785%
2025-05-05	119.8500	120.18000	118.0700	118.7000	-1.322%	968,726	+7.245%
2025-05-02	118.4900	120.52000	118.1400	120.2900	+2.812%	1,135,803	+5.828%
2025-05-01	117.0600	118.26000	116.1500	117.0000	-0.468%	844,108	+8.803%
2025-04-30	117.6800	118.09000	115.4700	117.5500	-0.600%	1,265,479	+8.294%
2025-04-29	116.3700	118.52000	116.2800	118.2600	+0.630%	1,142,664	+7.644%
2025-04-28	117.0100	118.61000	115.9900	117.5200	+0.754%	1,717,869	+8.322%
2025-04-25	116.6200	117.18000	115.4200	116.6400	-0.384%	1,171,410	+9.139%
2025-04-24	115.6600	117.19000	113.8100	117.0900	+0.818%	1,141,388	+8.720%
2025-04-23	115.1900	118.83000	115.0500	116.1400	+1.035%	1,846,126	+9.609%
2025-04-22	116.0650	118.55500	112.4700	114.9500	+2.799%	2,671,847	+10.744%
2025-04-21	113.3000	113.70000	110.6500	111.8200	-1.998%	2,080,093	+13.844%
2025-04-17	112.7200	114.44000	112.4100	114.1000	+1.721%	1,632,739	+11.569%
2025-04-16	114.3400	114.69000	111.5450	112.1700	-1.872%	1,005,911	+13.488%
2025-04-15	116.2200	117.22500	114.2800	114.3100	-1.652%	1,076,459	+11.364%
2025-04-14	116.4400	116.92000	115.2300	116.2300	+0.850%	1,177,911	+9.524%

document.getElementById("Wf9rb2").onerror = function(){this.style.display='none';}; .dark-mode .sD9jVv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sD9jVv{ color: #333333; background-color: white; border: 2px solid #333333; }GPCGenuine Parts Companystock NYSE

GPC
Genuine Parts Company
stock NYSE