Skip to main content
Genuine Parts Company (GPC)
NYSE: GPC · Real-Time Price · USD
105.41
-1.15 (-1.08%)
At close: Apr 28, 2026, 4:00 PM EDT
105.41
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Genuine Parts Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026107.60108.00104.93105.41105.41-1.08%969,330
Apr 27, 2026108.29109.65105.59106.56106.56-2.00%1,680,534
Apr 24, 2026109.36109.89108.31108.74108.74-0.96%1,109,481
Apr 23, 2026111.90112.33109.17109.79109.79-1.75%1,639,668
Apr 22, 2026114.88115.86111.50111.74111.74-2.83%2,483,320
Apr 21, 2026114.75116.77110.87115.00115.002.14%2,863,662
Apr 20, 2026113.75113.75111.72112.59112.59-1.05%2,170,941
Apr 17, 2026111.93115.83111.93113.79113.792.35%2,035,133
Apr 16, 2026110.68111.83110.18111.18111.180.67%1,380,244
Apr 15, 2026109.50110.48108.24110.44110.440.49%2,141,973
Apr 14, 2026109.49110.59108.73109.90109.900.10%1,611,324
Apr 13, 2026107.46109.86106.59109.79109.792.12%2,337,534
Apr 10, 2026109.24109.53106.99107.51107.51-0.97%1,796,694
Apr 9, 2026107.15109.14105.84108.56108.561.07%2,195,917
Apr 8, 2026106.62107.72105.84107.41107.413.44%1,893,393
Apr 7, 2026104.56105.30103.50103.84103.84-1.25%1,307,474
Apr 6, 2026102.28105.17102.28105.15105.151.62%1,610,133
Apr 2, 2026105.35106.17102.93103.47103.47-1.63%1,935,968
Apr 1, 2026105.75105.95104.56105.18105.18-0.54%2,871,226
Mar 31, 2026105.92106.05103.84105.75105.751.34%2,240,316
Mar 30, 2026104.76105.63103.41104.35104.35-0.64%1,865,143
Mar 27, 2026105.08105.70104.18105.02105.02-0.25%3,343,366
Mar 26, 2026104.46106.48104.39105.28105.280.15%1,821,402
Mar 25, 2026103.98105.68103.49105.12105.122.05%2,327,846
Mar 24, 202699.78103.4199.50103.01103.011.93%2,154,857
Mar 23, 202698.52102.7297.46101.06101.064.86%2,776,632
Mar 20, 202699.0099.9696.0896.3896.38-2.73%3,640,450
Mar 19, 202699.80100.5298.1499.0999.09-1.62%2,241,240
Mar 18, 2026101.37102.44100.48100.72100.72-2.04%2,051,766
Mar 17, 2026104.67105.23102.58102.82102.82-1.14%2,981,598
Mar 16, 2026105.73106.50103.42104.01104.01-1.64%2,413,074
Mar 13, 2026108.01108.01105.02105.74105.74-1.19%1,721,677
Mar 12, 2026108.44109.33106.77107.01107.01-2.01%3,482,669
Mar 11, 2026109.10114.78108.14109.20109.200.22%3,379,837
Mar 10, 2026111.63111.80108.89108.96108.96-2.58%1,812,133
Mar 9, 2026113.92114.56110.77111.84111.84-3.19%1,584,653
Mar 6, 2026114.98115.79113.18115.52115.52-1.36%1,099,501
Mar 5, 2026115.35117.13115.35117.11116.051.27%1,294,464
Mar 4, 2026116.55117.05115.21115.64114.59-0.67%1,280,886
Mar 3, 2026116.00117.37113.84116.42115.36-1.80%1,123,224
Mar 2, 2026117.52118.63116.13118.55117.47-0.60%1,133,165
Feb 27, 2026115.90119.57115.06119.26118.182.05%1,468,221
Feb 26, 2026117.24118.00115.44116.86115.80-0.05%1,336,468
Feb 25, 2026118.17119.24115.87116.92115.86-1.60%2,098,640
Feb 24, 2026118.19121.01117.84118.82117.742.29%2,379,067
Feb 23, 2026117.28118.15115.74116.16115.11-1.61%1,506,548
Feb 20, 2026118.60120.00116.38118.06116.99-1.10%2,276,890
Feb 19, 2026120.27121.09118.14119.37118.29-1.27%1,916,371
Feb 18, 2026123.14124.32119.36120.91119.81-3.84%2,668,319
Feb 17, 2026137.38137.38125.54125.74124.60-14.56%4,107,562
Feb 13, 2026147.81149.29146.34147.16145.82-0.30%1,203,449
Feb 12, 2026150.00151.57146.50147.61146.27-1.11%1,884,553
Feb 11, 2026148.85149.80147.37149.26147.911.76%1,005,373
Feb 10, 2026147.90148.12146.29146.68145.350.45%838,024
Feb 9, 2026147.87149.28145.73146.02144.70-1.68%1,203,156
Feb 6, 2026146.10148.58145.53148.51147.161.57%883,495
Feb 5, 2026146.87147.50144.83146.21144.88-1.18%1,435,065
Feb 4, 2026144.27148.30143.78147.95146.613.58%1,340,994
Feb 3, 2026140.96145.20140.34142.84141.541.12%1,279,548
Feb 2, 2026139.21141.28137.44141.26139.981.63%865,554
Jan 30, 2026137.50138.99136.26138.99137.730.08%2,047,353
Jan 29, 2026140.98141.56137.72138.88137.62-0.81%986,299
Jan 28, 2026139.55140.88138.19140.02138.750.46%1,278,409
Jan 27, 2026139.42139.73137.21139.38138.120.14%1,376,378
Jan 26, 2026138.30140.10137.20139.18137.921.13%929,699
Jan 23, 2026137.30138.10136.61137.63136.380.58%824,022
Jan 22, 2026136.96138.00136.03136.84135.600.44%801,964
Jan 21, 2026132.57136.30132.09136.24135.003.24%867,129
Jan 20, 2026134.38135.44130.96131.97130.77-3.63%1,096,880
Jan 16, 2026135.36137.12134.99136.94135.700.57%961,758
Jan 15, 2026133.32136.40132.96136.16134.921.76%1,775,828
Jan 14, 2026132.09134.17131.92133.80132.591.39%889,113
Jan 13, 2026129.10132.00128.95131.97130.772.14%869,366
Jan 12, 2026127.93129.66127.34129.21128.040.68%1,264,093
Jan 9, 2026127.47128.50125.95128.34127.181.27%1,518,584
Jan 8, 2026121.56127.32121.40126.73125.583.40%1,236,778
Jan 7, 2026124.50125.35122.17122.56121.45-1.56%739,028
Jan 6, 2026122.79124.89122.00124.50123.370.91%1,025,265
Jan 5, 2026122.99123.76122.56123.38122.26-0.50%1,135,854
Jan 2, 2026123.12124.82122.31124.00122.870.85%893,937
Dec 31, 2025123.71124.39122.94122.96121.84-0.86%665,896
Dec 30, 2025124.02124.71123.62124.03122.90-0.31%724,480
Dec 29, 2025126.12126.48124.06124.42123.29-1.18%630,047
Dec 26, 2025125.31126.15124.96125.90124.760.33%580,023
Dec 24, 2025123.64125.96123.41125.49124.351.32%487,354
Dec 23, 2025125.95126.08123.61123.86122.74-1.06%650,295
Dec 22, 2025124.98125.96124.30125.19124.05-0.22%989,938
Dec 19, 2025126.00126.42125.24125.46124.32-0.37%1,870,102
Dec 18, 2025128.27128.66125.23125.93124.79-1.66%1,035,728
Dec 17, 2025128.60130.27127.69128.06126.90-1.08%1,224,630
Dec 16, 2025132.12132.29129.34129.46128.29-1.86%883,035
Dec 15, 2025132.01132.62131.11131.91130.710.27%2,209,801
Dec 12, 2025134.49135.00131.41131.55130.36-1.80%867,910
Dec 11, 2025132.00134.13131.98133.96132.742.07%1,104,476
Dec 10, 2025126.87131.93126.87131.24130.053.72%1,508,869
Dec 9, 2025127.60127.79124.65126.53125.38-1.43%2,058,160
Dec 8, 2025129.75130.24128.06128.37127.21-1.44%1,614,184
Dec 5, 2025129.03130.44128.40130.24129.06-0.07%861,561
Dec 4, 2025129.68130.63128.99130.33128.130.66%771,318
Dec 3, 2025129.51130.99129.47129.47127.280.40%1,092,169