Skip to main content
Genuine Parts Company (GPC)
NYSE: GPC · Real-Time Price · USD
116.02
+3.03 (2.68%)
At close: Jun 26, 2026, 4:00 PM EDT
116.00
-0.02 (-0.02%)
After-hours: Jun 26, 2026, 7:55 PM EDT

Genuine Parts Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026112.67116.62112.67116.02116.022.68%2,816,921
Jun 25, 2026110.82114.59110.19112.99112.992.04%1,382,003
Jun 24, 2026107.54110.97107.46110.73110.734.00%1,229,655
Jun 23, 2026105.50107.68104.81106.47106.471.29%1,637,508
Jun 22, 2026106.68107.89105.02105.11105.11-3.30%2,061,142
Jun 18, 2026107.12111.31107.12108.70108.702.43%3,583,416
Jun 17, 2026106.64109.57105.47106.12106.12-1.07%3,079,883
Jun 16, 2026106.48108.06105.66107.27107.272.51%2,004,408
Jun 15, 2026104.50105.78104.48104.64104.640.86%2,236,446
Jun 12, 2026103.22103.83101.43103.75103.751.46%1,510,496
Jun 11, 202699.02102.4398.81102.26102.263.89%1,923,844
Jun 10, 202699.55100.0397.4798.4398.43-0.99%1,047,376
Jun 9, 202697.52100.2397.2299.4199.412.41%1,089,412
Jun 8, 202696.8898.6696.0797.0797.07-1.10%1,367,695
Jun 5, 202697.6698.9896.9598.1598.150.60%1,383,407
Jun 4, 202699.75100.2597.1798.6397.570.36%1,467,559
Jun 3, 202698.6899.7698.0198.2897.22-1.08%1,330,167
Jun 2, 202698.1599.4397.4999.3598.282.15%1,338,686
Jun 1, 202697.5198.6196.4597.2696.21-1.46%1,867,505
May 29, 202698.9499.4797.8998.7097.64-0.56%2,427,180
May 28, 202697.7599.3797.0899.2698.190.87%1,364,583
May 27, 202698.00101.1098.0098.4097.341.39%1,784,055
May 26, 202696.5297.4795.5797.0596.00-0.84%1,542,176
May 22, 202697.6098.7597.1797.8796.820.26%959,082
May 21, 202694.0398.0293.4797.6296.572.79%1,564,509
May 20, 202692.1395.5590.7894.9793.952.70%1,478,192
May 19, 202692.1193.2891.0092.4791.47-0.75%1,379,715
May 18, 202693.3194.2692.1193.1792.170.32%2,060,819
May 15, 202697.1997.7292.8392.8791.87-4.44%1,740,318
May 14, 202699.43100.0796.7597.1996.14-1.70%2,024,707
May 13, 2026100.50101.0098.5698.8797.80-1.86%1,526,845
May 12, 2026101.88102.33100.55100.7499.65-0.67%1,367,631
May 11, 2026104.16104.36100.98101.42100.33-3.15%1,474,037
May 8, 2026106.37106.68104.50104.72103.59-0.50%955,341
May 7, 2026105.44106.67105.05105.25104.12-0.23%1,342,184
May 6, 2026105.85106.82104.26105.49104.351.15%1,340,309
May 5, 2026102.93105.09102.39104.29103.170.74%1,071,479
May 4, 2026104.08105.89103.48103.52102.40-1.40%1,262,884
May 1, 2026107.69108.03104.25104.99103.86-2.09%1,751,995
Apr 30, 2026103.91107.24103.89107.23106.073.82%2,223,377
Apr 29, 2026104.06104.84102.85103.28102.17-2.02%1,106,569
Apr 28, 2026107.60108.00104.93105.41104.27-1.08%977,389
Apr 27, 2026108.29109.65105.59106.56105.41-2.00%1,698,695
Apr 24, 2026109.36109.89108.31108.74107.57-0.96%1,111,035
Apr 23, 2026111.90112.33109.17109.79108.61-1.75%1,639,676
Apr 22, 2026114.88115.86111.50111.74110.54-2.83%2,483,537
Apr 21, 2026114.75116.77110.87115.00113.762.14%2,866,917
Apr 20, 2026113.75113.75111.72112.59111.38-1.05%2,171,192
Apr 17, 2026111.93115.83111.93113.79112.562.35%2,036,137
Apr 16, 2026110.68111.83110.18111.18109.980.67%1,380,439
Apr 15, 2026109.50110.48108.24110.44109.250.49%2,142,461
Apr 14, 2026109.49110.59108.73109.90108.720.10%1,611,671
Apr 13, 2026107.46109.86106.59109.79108.612.12%2,349,069
Apr 10, 2026109.24109.53106.99107.51106.35-0.97%1,812,279
Apr 9, 2026107.15109.14105.84108.56107.391.07%2,196,482
Apr 8, 2026106.62107.72105.84107.41106.253.44%1,893,950
Apr 7, 2026104.56105.30103.50103.84102.72-1.25%1,308,526
Apr 6, 2026102.28105.17102.28105.15104.021.62%1,611,150
Apr 2, 2026105.35106.17102.93103.47102.36-1.63%1,938,022
Apr 1, 2026105.75105.95104.56105.18104.05-0.54%2,871,397
Mar 31, 2026105.92106.05103.84105.75104.611.34%2,577,740
Mar 30, 2026104.76105.63103.41104.35103.23-0.64%1,883,881
Mar 27, 2026105.08105.70104.18105.02103.89-0.25%3,343,499
Mar 26, 2026104.46106.48104.39105.28104.150.15%1,821,454
Mar 25, 2026103.98105.68103.49105.12103.992.05%2,327,993
Mar 24, 202699.78103.4199.50103.01101.901.93%2,155,979
Mar 23, 202698.52102.7297.46101.0699.974.86%2,776,977
Mar 20, 202699.0099.9696.0896.3895.34-2.73%3,982,760
Mar 19, 202699.80100.5298.1499.0998.02-1.62%2,242,993
Mar 18, 2026101.37102.44100.48100.7299.63-2.04%2,052,182
Mar 17, 2026104.67105.23102.58102.82101.71-1.14%2,981,786
Mar 16, 2026105.73106.50103.42104.01102.89-1.64%2,414,434
Mar 13, 2026108.01108.01105.02105.74104.60-1.19%1,722,360
Mar 12, 2026108.44109.33106.77107.01105.86-2.01%3,482,710
Mar 11, 2026109.10114.78108.14109.20108.020.22%3,380,079
Mar 10, 2026111.63111.80108.89108.96107.79-2.58%1,813,396
Mar 9, 2026113.92114.56110.77111.84110.64-3.19%1,584,835
Mar 6, 2026114.98115.79113.18115.52114.28-0.45%1,099,730
Mar 5, 2026115.35117.13115.35117.11114.801.27%1,295,913
Mar 4, 2026116.55117.05115.21115.64113.36-0.67%1,280,886
Mar 3, 2026116.00117.37113.84116.42114.12-1.80%1,123,224
Mar 2, 2026117.52118.63116.13118.55116.21-0.60%1,133,165
Feb 27, 2026115.90119.57115.06119.26116.902.05%1,468,221
Feb 26, 2026117.24118.00115.44116.86114.55-0.05%1,336,468
Feb 25, 2026118.17119.24115.87116.92114.61-1.60%2,098,640
Feb 24, 2026118.19121.01117.84118.82116.472.29%2,379,067
Feb 23, 2026117.28118.15115.74116.16113.87-1.61%1,506,548
Feb 20, 2026118.60120.00116.38118.06115.73-1.10%2,276,890
Feb 19, 2026120.27121.09118.14119.37117.01-1.27%1,916,371
Feb 18, 2026123.14124.32119.36120.91118.52-3.84%2,668,319
Feb 17, 2026137.38137.38125.54125.74123.26-14.56%4,107,562
Feb 13, 2026147.81149.29146.34147.16144.25-0.30%1,203,449
Feb 12, 2026150.00151.57146.50147.61144.70-1.11%1,884,553
Feb 11, 2026148.85149.80147.37149.26146.311.76%1,005,373
Feb 10, 2026147.90148.12146.29146.68143.780.45%838,024
Feb 9, 2026147.87149.28145.73146.02143.14-1.68%1,203,156
Feb 6, 2026146.10148.58145.53148.51145.581.57%883,495
Feb 5, 2026146.87147.50144.83146.21143.32-1.18%1,435,065
Feb 4, 2026144.27148.30143.78147.95145.033.58%1,340,994
Feb 3, 2026140.96145.20140.34142.84140.021.12%1,279,548