Genuine Parts (GPC)

Historical Prices For Genuine Parts (GPC)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	133.00	133.68	129.94	133.26	1,614,964	133.26
10/22/2025	134.51	134.73	132.68	132.86	1,347,284	132.86
10/21/2025	133.00	136.87	130.62	134.51	2,768,775	134.51
10/20/2025	133.52	133.52	131.31	131.81	1,668,644	131.81
10/17/2025	134.09	134.56	132.93	133.10	1,314,719	133.10
10/16/2025	133.69	134.16	132.43	133.77	818,229	133.77
10/15/2025	133.72	135.32	132.82	133.55	652,552	133.55
10/14/2025	131.31	133.99	130.86	133.66	736,278	133.66
10/13/2025	130.23	131.86	130.23	131.70	957,665	131.70
10/10/2025	131.52	132.42	130.00	130.34	1,017,534	130.34
10/09/2025	132.77	133.05	130.32	131.52	1,028,730	131.52
10/08/2025	135.90	135.90	133.57	133.68	928,562	133.68
10/07/2025	138.49	138.49	135.69	136.01	820,745	136.01
10/06/2025	139.38	139.52	138.08	138.45	935,814	138.45
10/03/2025	140.07	140.61	139.34	139.73	717,686	139.73
10/02/2025	138.44	140.75	137.98	140.39	1,164,061	140.39
10/01/2025	138.64	139.50	137.61	138.17	801,418	138.17
9/30/2025	139.00	139.82	137.90	138.60	1,033,115	138.60
9/29/2025	137.80	139.38	137.12	139.22	1,220,386	139.22
9/26/2025	136.36	138.32	135.97	137.69	730,308	137.69
9/25/2025	138.01	138.66	135.97	136.26	941,618	136.26
9/24/2025	137.78	139.68	137.78	138.61	911,492	138.61
9/23/2025	137.89	139.76	137.73	138.66	1,572,403	138.66
9/22/2025	140.99	141.46	137.43	137.96	1,437,099	137.96
9/19/2025	138.49	138.75	136.67	137.33	1,444,821	137.33
9/18/2025	138.45	139.60	137.57	137.91	952,412	137.91
9/17/2025	140.12	142.11	139.05	139.23	1,693,571	139.23
9/16/2025	140.05	140.74	138.91	139.63	1,884,926	139.63
9/15/2025	141.04	141.04	138.98	139.04	1,454,539	139.04
9/12/2025	141.74	142.50	140.60	141.28	856,806	141.28
9/11/2025	139.79	143.10	138.74	142.77	1,125,914	142.77
9/10/2025	138.28	139.73	138.01	139.49	1,825,144	139.49
9/09/2025	139.33	139.74	137.57	138.95	1,019,329	138.95
9/08/2025	139.06	140.08	137.74	139.85	1,481,031	139.85
9/05/2025	140.45	142.16	138.06	139.50	2,049,952	139.50
9/04/2025	142.75	143.48	137.24	141.25	3,464,939	140.22
9/03/2025	136.12	136.86	135.23	136.27	711,236	135.28
9/02/2025	138.59	139.18	136.03	136.03	1,022,310	135.04
8/29/2025	139.94	140.49	138.67	139.33	675,889	138.31
8/28/2025	140.00	140.00	138.41	139.31	755,746	138.29
8/27/2025	138.94	140.02	138.30	139.85	1,924,206	138.83
8/26/2025	139.40	140.66	138.66	138.75	859,913	137.74
8/25/2025	138.86	139.61	138.27	139.25	791,824	138.24
8/22/2025	137.00	140.81	136.98	139.50	943,387	138.48
8/21/2025	136.14	136.81	135.14	136.33	642,865	135.34
8/20/2025	139.06	139.62	136.80	136.99	635,801	135.99
8/19/2025	137.77	139.80	137.54	138.75	680,923	137.74
8/18/2025	138.10	138.10	136.92	137.14	1,250,559	136.14
8/15/2025	138.54	138.90	137.22	137.80	1,285,450	136.79
8/14/2025	136.65	137.87	135.73	137.77	968,653	136.76
8/13/2025	135.04	138.53	134.65	138.05	1,321,924	137.04
8/12/2025	133.90	134.85	133.32	134.76	847,053	133.78
8/11/2025	133.35	134.03	131.87	133.40	779,315	132.43
8/08/2025	134.03	134.03	132.91	133.09	627,261	132.12
8/07/2025	134.19	134.66	131.74	133.97	747,224	132.99
8/06/2025	132.98	133.84	132.29	133.45	958,268	132.48
8/05/2025	131.81	133.02	131.05	132.57	1,277,653	131.60
8/04/2025	127.93	131.56	127.88	131.26	1,242,216	130.30
8/01/2025	129.14	130.05	126.00	128.30	1,655,856	127.36
7/31/2025	130.45	131.99	128.33	128.88	2,190,634	127.94
7/30/2025	133.48	133.77	131.04	132.03	1,975,104	131.07
7/29/2025	132.83	133.59	132.07	133.46	1,353,658	132.49
7/28/2025	133.33	133.75	131.78	133.07	1,192,805	132.10
7/25/2025	132.77	133.79	131.93	133.70	823,069	132.72
7/24/2025	134.52	134.55	132.92	133.21	1,304,297	132.24