Genuine Parts Company (GPC)
NYSE: GPC · Real-Time Price · USD
115.52
-0.53 (-0.45%)
At close: Mar 6, 2026, 4:00 PM EST
115.90
+0.38 (0.33%)
After-hours: Mar 6, 2026, 7:00 PM EST
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 114.98 | 115.79 | 113.18 | 115.52 | 115.52 | -1.36% | 1,099,501 |
| Mar 5, 2026 | 115.35 | 117.13 | 115.35 | 117.11 | 116.05 | 1.27% | 1,294,464 |
| Mar 4, 2026 | 116.55 | 117.05 | 115.21 | 115.64 | 114.59 | -0.67% | 1,280,886 |
| Mar 3, 2026 | 116.00 | 117.37 | 113.84 | 116.42 | 115.36 | -1.80% | 1,123,224 |
| Mar 2, 2026 | 117.52 | 118.63 | 116.13 | 118.55 | 117.47 | -0.60% | 1,133,165 |
| Feb 27, 2026 | 115.90 | 119.57 | 115.06 | 119.26 | 118.18 | 2.05% | 1,468,221 |
| Feb 26, 2026 | 117.24 | 118.00 | 115.44 | 116.86 | 115.80 | -0.05% | 1,336,468 |
| Feb 25, 2026 | 118.17 | 119.24 | 115.87 | 116.92 | 115.86 | -1.60% | 2,098,640 |
| Feb 24, 2026 | 118.19 | 121.01 | 117.84 | 118.82 | 117.74 | 2.29% | 2,379,067 |
| Feb 23, 2026 | 117.28 | 118.15 | 115.74 | 116.16 | 115.11 | -1.61% | 1,506,548 |
| Feb 20, 2026 | 118.60 | 120.00 | 116.38 | 118.06 | 116.99 | -1.10% | 2,276,890 |
| Feb 19, 2026 | 120.27 | 121.09 | 118.14 | 119.37 | 118.29 | -1.27% | 1,916,371 |
| Feb 18, 2026 | 123.14 | 124.32 | 119.36 | 120.91 | 119.81 | -3.84% | 2,668,319 |
| Feb 17, 2026 | 137.38 | 137.38 | 125.54 | 125.74 | 124.60 | -14.56% | 4,107,562 |
| Feb 13, 2026 | 147.81 | 149.29 | 146.34 | 147.16 | 145.82 | -0.30% | 1,203,449 |
| Feb 12, 2026 | 150.00 | 151.57 | 146.50 | 147.61 | 146.27 | -1.11% | 1,884,553 |
| Feb 11, 2026 | 148.85 | 149.80 | 147.37 | 149.26 | 147.91 | 1.76% | 1,005,373 |
| Feb 10, 2026 | 147.90 | 148.12 | 146.29 | 146.68 | 145.35 | 0.45% | 838,024 |
| Feb 9, 2026 | 147.87 | 149.28 | 145.73 | 146.02 | 144.70 | -1.68% | 1,203,156 |
| Feb 6, 2026 | 146.10 | 148.58 | 145.53 | 148.51 | 147.16 | 1.57% | 883,495 |
| Feb 5, 2026 | 146.87 | 147.50 | 144.83 | 146.21 | 144.88 | -1.18% | 1,435,065 |
| Feb 4, 2026 | 144.27 | 148.30 | 143.78 | 147.95 | 146.61 | 3.58% | 1,340,994 |
| Feb 3, 2026 | 140.96 | 145.20 | 140.34 | 142.84 | 141.54 | 1.12% | 1,279,548 |
| Feb 2, 2026 | 139.21 | 141.28 | 137.44 | 141.26 | 139.98 | 1.63% | 865,554 |
| Jan 30, 2026 | 137.50 | 138.99 | 136.26 | 138.99 | 137.73 | 0.08% | 2,047,353 |
| Jan 29, 2026 | 140.98 | 141.56 | 137.72 | 138.88 | 137.62 | -0.81% | 986,299 |
| Jan 28, 2026 | 139.55 | 140.88 | 138.19 | 140.02 | 138.75 | 0.46% | 1,278,409 |
| Jan 27, 2026 | 139.42 | 139.73 | 137.21 | 139.38 | 138.12 | 0.14% | 1,376,378 |
| Jan 26, 2026 | 138.30 | 140.10 | 137.20 | 139.18 | 137.92 | 1.13% | 929,699 |
| Jan 23, 2026 | 137.30 | 138.10 | 136.61 | 137.63 | 136.38 | 0.58% | 824,022 |
| Jan 22, 2026 | 136.96 | 138.00 | 136.03 | 136.84 | 135.60 | 0.44% | 801,964 |
| Jan 21, 2026 | 132.57 | 136.30 | 132.09 | 136.24 | 135.00 | 3.24% | 867,129 |
| Jan 20, 2026 | 134.38 | 135.44 | 130.96 | 131.97 | 130.77 | -3.63% | 1,096,880 |
| Jan 16, 2026 | 135.36 | 137.12 | 134.99 | 136.94 | 135.70 | 0.57% | 961,758 |
| Jan 15, 2026 | 133.32 | 136.40 | 132.96 | 136.16 | 134.92 | 1.76% | 1,775,828 |
| Jan 14, 2026 | 132.09 | 134.17 | 131.92 | 133.80 | 132.59 | 1.39% | 889,113 |
| Jan 13, 2026 | 129.10 | 132.00 | 128.95 | 131.97 | 130.77 | 2.14% | 869,366 |
| Jan 12, 2026 | 127.93 | 129.66 | 127.34 | 129.21 | 128.04 | 0.68% | 1,264,093 |
| Jan 9, 2026 | 127.47 | 128.50 | 125.95 | 128.34 | 127.18 | 1.27% | 1,518,584 |
| Jan 8, 2026 | 121.56 | 127.32 | 121.40 | 126.73 | 125.58 | 3.40% | 1,236,778 |
| Jan 7, 2026 | 124.50 | 125.35 | 122.17 | 122.56 | 121.45 | -1.56% | 739,028 |
| Jan 6, 2026 | 122.79 | 124.89 | 122.00 | 124.50 | 123.37 | 0.91% | 1,025,265 |
| Jan 5, 2026 | 122.99 | 123.76 | 122.56 | 123.38 | 122.26 | -0.50% | 1,135,854 |
| Jan 2, 2026 | 123.12 | 124.82 | 122.31 | 124.00 | 122.87 | 0.85% | 893,937 |
| Dec 31, 2025 | 123.71 | 124.39 | 122.94 | 122.96 | 121.84 | -0.86% | 665,896 |
| Dec 30, 2025 | 124.02 | 124.71 | 123.62 | 124.03 | 122.90 | -0.31% | 724,480 |
| Dec 29, 2025 | 126.12 | 126.48 | 124.06 | 124.42 | 123.29 | -1.18% | 630,047 |
| Dec 26, 2025 | 125.31 | 126.15 | 124.96 | 125.90 | 124.76 | 0.33% | 580,023 |
| Dec 24, 2025 | 123.64 | 125.96 | 123.41 | 125.49 | 124.35 | 1.32% | 487,354 |
| Dec 23, 2025 | 125.95 | 126.08 | 123.61 | 123.86 | 122.74 | -1.06% | 650,295 |
| Dec 22, 2025 | 124.98 | 125.96 | 124.30 | 125.19 | 124.05 | -0.22% | 989,938 |
| Dec 19, 2025 | 126.00 | 126.42 | 125.24 | 125.46 | 124.32 | -0.37% | 1,870,102 |
| Dec 18, 2025 | 128.27 | 128.66 | 125.23 | 125.93 | 124.79 | -1.66% | 1,035,728 |
| Dec 17, 2025 | 128.60 | 130.27 | 127.69 | 128.06 | 126.90 | -1.08% | 1,224,630 |
| Dec 16, 2025 | 132.12 | 132.29 | 129.34 | 129.46 | 128.29 | -1.86% | 883,035 |
| Dec 15, 2025 | 132.01 | 132.62 | 131.11 | 131.91 | 130.71 | 0.27% | 2,209,801 |
| Dec 12, 2025 | 134.49 | 135.00 | 131.41 | 131.55 | 130.36 | -1.80% | 867,910 |
| Dec 11, 2025 | 132.00 | 134.13 | 131.98 | 133.96 | 132.74 | 2.07% | 1,104,476 |
| Dec 10, 2025 | 126.87 | 131.93 | 126.87 | 131.24 | 130.05 | 3.72% | 1,508,869 |
| Dec 9, 2025 | 127.60 | 127.79 | 124.65 | 126.53 | 125.38 | -1.43% | 2,058,160 |
| Dec 8, 2025 | 129.75 | 130.24 | 128.06 | 128.37 | 127.21 | -1.44% | 1,614,184 |
| Dec 5, 2025 | 129.03 | 130.44 | 128.40 | 130.24 | 129.06 | -0.07% | 861,561 |
| Dec 4, 2025 | 129.68 | 130.63 | 128.99 | 130.33 | 128.13 | 0.66% | 771,318 |
| Dec 3, 2025 | 129.51 | 130.99 | 129.47 | 129.47 | 127.28 | 0.40% | 1,092,169 |
| Dec 2, 2025 | 129.97 | 129.97 | 128.03 | 128.95 | 126.77 | -0.77% | 847,849 |
| Dec 1, 2025 | 129.22 | 131.73 | 129.22 | 129.95 | 127.75 | -0.35% | 901,090 |
| Nov 28, 2025 | 130.20 | 131.05 | 129.73 | 130.40 | 128.20 | 0.42% | 315,364 |
| Nov 26, 2025 | 128.54 | 130.25 | 128.40 | 129.86 | 127.66 | 0.77% | 1,103,583 |
| Nov 25, 2025 | 127.49 | 129.38 | 126.94 | 128.87 | 126.69 | 1.87% | 2,084,159 |
| Nov 24, 2025 | 128.31 | 128.66 | 126.43 | 126.51 | 124.37 | -1.59% | 1,168,027 |
| Nov 21, 2025 | 125.62 | 130.21 | 125.61 | 128.56 | 126.39 | 2.82% | 1,156,662 |
| Nov 20, 2025 | 125.51 | 127.24 | 124.72 | 125.03 | 122.92 | -0.30% | 909,000 |
| Nov 19, 2025 | 125.92 | 126.43 | 124.32 | 125.40 | 123.28 | -0.64% | 1,087,626 |
| Nov 18, 2025 | 125.82 | 127.12 | 125.04 | 126.21 | 124.08 | -0.29% | 1,222,111 |
| Nov 17, 2025 | 127.13 | 127.94 | 125.97 | 126.58 | 124.44 | -0.53% | 1,119,456 |
| Nov 14, 2025 | 127.84 | 128.60 | 126.86 | 127.26 | 125.11 | -0.37% | 1,043,443 |
| Nov 13, 2025 | 128.76 | 130.23 | 127.26 | 127.73 | 125.57 | 0.50% | 1,094,333 |
| Nov 12, 2025 | 127.24 | 128.90 | 126.96 | 127.10 | 124.95 | -0.15% | 1,294,039 |
| Nov 11, 2025 | 125.72 | 127.50 | 125.01 | 127.29 | 125.14 | 1.70% | 788,336 |
| Nov 10, 2025 | 126.63 | 127.26 | 124.90 | 125.16 | 123.04 | -1.18% | 1,288,857 |
| Nov 7, 2025 | 125.00 | 127.20 | 124.93 | 126.66 | 124.52 | 1.30% | 935,521 |
| Nov 6, 2025 | 124.01 | 125.29 | 123.47 | 125.03 | 122.92 | 0.35% | 1,130,289 |
| Nov 5, 2025 | 122.61 | 125.29 | 122.46 | 124.59 | 122.48 | 1.55% | 1,612,646 |
| Nov 4, 2025 | 123.04 | 123.48 | 121.60 | 122.69 | 120.62 | -0.74% | 1,392,857 |
| Nov 3, 2025 | 126.30 | 126.97 | 123.03 | 123.61 | 121.52 | -2.91% | 1,616,081 |
| Oct 31, 2025 | 127.49 | 128.38 | 126.50 | 127.31 | 125.16 | -0.85% | 1,050,812 |
| Oct 30, 2025 | 128.81 | 131.57 | 128.25 | 128.40 | 126.23 | -0.58% | 713,531 |
| Oct 29, 2025 | 130.75 | 131.80 | 128.63 | 129.15 | 126.97 | -1.91% | 1,012,988 |
| Oct 28, 2025 | 130.81 | 132.97 | 130.42 | 131.66 | 129.43 | 0.18% | 921,710 |
| Oct 27, 2025 | 130.98 | 131.43 | 129.79 | 131.42 | 129.20 | 0.37% | 1,181,819 |
| Oct 24, 2025 | 133.92 | 133.99 | 130.85 | 130.93 | 128.72 | -1.75% | 1,293,541 |
| Oct 23, 2025 | 133.00 | 133.68 | 129.94 | 133.26 | 131.01 | 0.30% | 1,614,963 |
| Oct 22, 2025 | 134.51 | 134.73 | 132.68 | 132.86 | 130.61 | -1.23% | 1,347,282 |
| Oct 21, 2025 | 133.00 | 136.87 | 130.62 | 134.51 | 132.24 | 2.05% | 2,768,774 |
| Oct 20, 2025 | 133.52 | 133.52 | 131.31 | 131.81 | 129.58 | -0.97% | 1,668,643 |
| Oct 17, 2025 | 134.09 | 134.56 | 132.93 | 133.10 | 130.85 | -0.50% | 1,314,718 |
| Oct 16, 2025 | 133.69 | 134.16 | 132.43 | 133.77 | 131.51 | 0.16% | 818,228 |
| Oct 15, 2025 | 133.72 | 135.32 | 132.82 | 133.55 | 131.29 | -0.08% | 652,551 |
| Oct 14, 2025 | 131.31 | 133.99 | 130.86 | 133.66 | 131.40 | 1.49% | 736,277 |
| Oct 13, 2025 | 130.23 | 131.86 | 130.23 | 131.70 | 129.47 | 1.04% | 957,765 |