Genuine Parts (GPC)

Last Price122.96

Change-1.07 (-0.86%)

NYSE · Last Trade: Jan 1st, 3:44 PM EST

Historical Prices For Genuine Parts (GPC)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	123.71	124.39	122.94	122.96	665,897	122.96
12/30/2025	124.02	124.71	123.62	124.03	724,475	124.03
12/29/2025	126.12	126.48	124.06	124.42	630,047	124.42
12/26/2025	125.31	126.15	124.96	125.90	580,024	125.90
12/24/2025	123.64	125.96	123.41	125.49	487,356	125.49
12/23/2025	125.95	126.08	123.61	123.86	650,286	123.86
12/22/2025	124.98	125.96	124.30	125.19	989,934	125.19
12/19/2025	126.00	126.42	125.24	125.46	1,870,103	125.46
12/18/2025	128.27	128.66	125.23	125.93	1,029,040	125.93
12/17/2025	128.60	130.27	127.69	128.06	1,224,631	128.06
12/16/2025	132.12	132.29	129.34	129.46	883,027	129.46
12/15/2025	132.01	132.62	131.11	131.91	2,209,795	131.91
12/12/2025	134.49	135.00	131.41	131.55	867,912	131.55
12/11/2025	132.00	134.13	131.97	133.96	1,153,661	133.96
12/10/2025	126.87	131.93	126.87	131.24	1,508,848	131.24
12/09/2025	127.60	127.79	124.64	126.53	2,058,160	126.53
12/08/2025	129.75	130.24	128.06	128.37	1,613,776	128.37
12/05/2025	129.03	130.44	128.40	130.24	861,563	130.24
12/04/2025	129.68	130.63	128.99	130.33	771,314	129.30
12/03/2025	129.51	130.99	129.47	129.47	1,092,170	128.45
12/02/2025	129.97	129.97	128.03	128.95	847,848	127.93
12/01/2025	129.22	131.73	129.22	129.95	901,041	128.92
11/28/2025	130.20	131.05	129.73	130.40	315,365	129.37
11/26/2025	128.54	130.25	128.40	129.86	1,103,585	128.83
11/25/2025	127.49	129.38	126.94	128.87	2,084,158	127.85
11/24/2025	128.31	128.66	126.43	126.51	1,167,892	125.51
11/21/2025	125.62	130.21	125.61	128.56	1,156,663	127.54
11/20/2025	125.51	127.24	124.72	125.03	908,976	124.04
11/19/2025	125.92	126.43	124.32	125.40	1,087,623	124.41
11/18/2025	125.82	127.12	125.04	126.21	1,222,110	125.21
11/17/2025	127.13	127.94	125.97	126.58	1,119,435	125.58
11/14/2025	127.84	128.60	126.86	127.26	1,043,444	126.25
11/13/2025	128.76	130.23	127.26	127.73	1,094,334	126.72
11/12/2025	127.24	128.90	126.96	127.10	1,294,005	126.10
11/11/2025	125.72	127.50	125.00	127.29	788,336	126.28
11/10/2025	126.63	127.26	124.89	125.16	1,288,855	124.17
11/07/2025	125.00	127.20	124.92	126.66	935,522	125.66
11/06/2025	124.01	125.29	123.47	125.03	1,130,271	124.04
11/05/2025	122.61	125.29	122.46	124.59	1,612,645	123.61
11/04/2025	123.04	123.48	121.60	122.69	1,392,696	121.72
11/03/2025	126.30	126.97	123.03	123.61	1,616,082	122.63
10/31/2025	127.49	128.38	126.50	127.31	1,050,813	126.30
10/30/2025	128.81	131.57	128.25	128.40	713,908	127.39
10/29/2025	130.75	131.80	128.63	129.15	1,012,984	128.13
10/28/2025	130.81	132.97	130.42	131.66	921,691	130.62
10/27/2025	130.98	131.43	129.79	131.42	1,181,820	130.38
10/24/2025	133.92	133.99	130.85	130.93	1,293,542	129.90
10/23/2025	133.00	133.68	129.94	133.26	1,614,964	132.21
10/22/2025	134.51	134.73	132.68	132.86	1,347,284	131.81
10/21/2025	133.00	136.87	130.62	134.51	2,768,775	133.45
10/20/2025	133.52	133.52	131.31	131.81	1,668,644	130.77
10/17/2025	134.09	134.56	132.93	133.10	1,314,719	132.05
10/16/2025	133.69	134.16	132.43	133.77	818,229	132.71
10/15/2025	133.72	135.32	132.82	133.55	652,552	132.50
10/14/2025	131.31	133.99	130.86	133.66	736,278	132.60
10/13/2025	130.23	131.86	130.23	131.70	957,665	130.66
10/10/2025	131.52	132.42	130.00	130.34	1,017,534	129.31
10/09/2025	132.77	133.05	130.32	131.52	1,028,730	130.48
10/08/2025	135.90	135.90	133.57	133.68	928,562	132.62
10/07/2025	138.49	138.49	135.69	136.01	820,745	134.94
10/06/2025	139.38	139.52	138.08	138.45	935,814	137.36
10/03/2025	140.07	140.61	139.34	139.73	717,686	138.63
10/02/2025	138.44	140.75	137.98	140.39	1,164,061	139.28
10/01/2025	138.64	139.50	137.61	138.17	801,418	137.08