Genuine Parts Company Historical Stock Prices

GPC 
$97.16
*  
1.08
1.12%
Get GPC Alerts
*Delayed - data as of Mar. 2, 2015 10:40 ET  -  Find a broker to begin trading GPC now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    GPC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
10:40  96.17  97.23  95.88  97.16 134,760
02/27/2015 96.64 96.89 95.87 96.08 541,903
02/26/2015 96.44 96.79 96.16 96.53 440,176
02/25/2015 95.94 97.13 95.94 96.78 714,073
02/24/2015 96.25 96.87 96.25 96.38 370,582
02/23/2015 96.19 96.44 95.96 96.42 350,571
02/20/2015 95.59 96.36 95.06 96.28 676,472
02/19/2015 95.65 96.49 95.37 95.71 583,535
02/18/2015 96.28 96.3099 94.75 95.55 916,804
02/17/2015 98 98.48 96.16 96.61 1,435,769
02/13/2015 96.88 97.48 96.53 97.01 1,088,095
02/12/2015 96.29 96.955 95.92 96.79 656,658
02/11/2015 96.49 97.038 96 96.42 528,748
02/10/2015 96.52 97.06 95.85 96.52 761,469
02/09/2015 95.94 97.03 95.94 96.08 575,085
02/06/2015 96.05 97.196 95.8804 96.59 882,603
02/05/2015 95.97 97.02 95.3001 95.95 1,330,320
02/04/2015 97.63 97.99 95.07 95.5 1,573,716
02/03/2015 93.42 98.36 92.95 97.92 6,016,283
02/02/2015 93.34 93.86 91.84 93.44 2,076,887
01/30/2015 94.34 94.62 92.83 92.94 2,806,015
01/29/2015 95.67 95.77 94.52 95.42 1,363,182
01/28/2015 98 98 95.27 95.42 1,060,571
01/27/2015 97.63 98.19 96.96 97.52 784,217
01/26/2015 98.57 99.03 97.88 98.65 870,953
01/23/2015 98.72 98.91 97.88 98.4 996,929
01/22/2015 98.24 99.01 97.3 98.58 779,431
01/21/2015 97.16 98.0314 96.62 97.76 799,635
01/20/2015 97.15 97.52 95.95 97.47 1,152,208
01/16/2015 95.1 97.15 94.8 97.1 991,639
01/15/2015 95.5 95.97 94.91 95.08 1,471,101
01/14/2015 96.58 97.06 94.12 95.28 1,542,347
01/13/2015 98.51 99.48 96.4 97.08 1,373,822
01/12/2015 101.37 101.4 97.03 97.52 1,816,074
01/09/2015 103.21 103.22 100.98 101.37 1,106,952
01/08/2015 103.71 104.23 102.58 103.27 1,218,794
01/07/2015 102.5 103.2697 102.11 103.05 1,083,828
01/06/2015 100.91 104.11 100.25 101.5 2,295,557
01/05/2015 106.33 106.77 105.44 105.84 1,170,674
01/02/2015 107.4 108.065 105.51 106.52 582,145
12/31/2014 107.73 108.6 106.57 106.57 592,880
12/30/2014 107.89 108.29 107.48 107.75 399,246
12/29/2014 107.63 109 107.22 108.31 435,532
12/26/2014 107.89 108.5 107.74 107.86 244,801
12/24/2014 107.95 108.11 107.31 107.62 187,539
12/23/2014 106.75 108.03 106.61 107.83 402,520
12/22/2014 106.24 106.75 105.75 106.46 391,295
12/19/2014 106.12 106.8 105.75 105.88 1,030,252
12/18/2014 105.12 105.47 104.31 105.47 758,442
12/17/2014 102.86 104.097 102.01 103.9 511,798
12/16/2014 101.72 103.95 101.38 102.31 641,902
12/15/2014 102.18 103.15 101.65 101.65 968,424
12/12/2014 102.71 103.67 102.39 102.46 545,069
12/11/2014 102.7 104.43 102.47 103.27 542,154
12/10/2014 102.8 103.72 101.84 101.93 570,178
12/09/2014 102.06 103 101.88 102.79 546,630
12/08/2014 103.13 103.75 102.35 102.78 379,141
12/05/2014 103.75 104.06 102.92 103.25 394,839
12/04/2014 103.44 103.79 102.82 103.65 858,611
12/03/2014 102.1 103.48 102.1 103.45 676,279
12/02/2014 101.92 102.52 101.78 102.49 532,050
12/01/2014 102.62 102.89 101.73 101.76 665,729
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?