Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

GPC

Genuine Parts

$100.02 0.21 (0.21%)
16:57 EDT GPC Stock Quote Delayed 15 Minutes
  • GPC Stock Chart
  • Historical GPC Prices
Dividend & Yield:       2.84 (2.83%)
P/E:       23.26
Market Cap:       14.68B
EPS:       4.3
Volume:       739,900
Day's Range:       99.50 - 100.78
52wk Range:       89.87 - 115.20
Previous Close:       100.02
Historical Data for GPC
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/22/19 99.84 100.78 99.50 739,912 100.02 0.21   0.21%
05/21/19 98.53 100.21 98.35 817,626 99.81 1.50   1.53%
05/20/19 97.78 98.56 97.40 935,917 98.31 0.22   0.22%
05/17/19 96.74 98.17 96.74 1,030,600 98.09 0.54   0.55%
05/16/19 96.72 98.13 96.28 775,216 97.55 1.13   1.17%
05/15/19 96.19 96.49 95.21 682,108 96.42 -0.34   -0.35%
05/14/19 97.03 97.54 96.38 899,344 96.76 -0.27   -0.28%
05/13/19 97.38 97.57 96.61 877,288 97.03 -1.60   -1.62%
05/10/19 98.40 99.00 96.89 690,300 98.63 0.11   0.11%
05/09/19 97.90 98.69 97.18 858,426 98.52 0.00   0.00%
05/08/19 99.01 99.04 97.81 1,142,918 98.52 -0.57   -0.58%
05/07/19 100.70 101.22 98.34 913,307 99.09 -2.27   -2.24%
05/06/19 100.79 101.67 100.35 836,224 101.36 -0.76   -0.74%
05/03/19 102.53 102.82 101.22 1,268,700 102.12 0.12   0.12%
05/02/19 100.30 103.31 99.65 2,753,979 102.00 1.55   1.54%
05/01/19 102.56 102.58 100.38 688,909 100.45 -2.09   -2.04%
04/30/19 102.42 102.58 101.73 885,250 102.54 -0.02   -0.02%
04/29/19 103.41 103.73 102.55 874,201 102.56 -1.02   -0.98%
04/26/19 103.80 103.93 102.95 599,200 103.58 0.01   0.01%
04/25/19 104.18 104.18 102.53 856,577 103.57 -0.97   -0.93%
04/24/19 105.32 105.60 103.69 750,220 104.54 -0.69   -0.66%
04/23/19 103.55 105.65 102.34 1,281,696 105.23 1.58   1.52%
04/22/19 105.03 105.23 102.69 1,295,794 103.65 -1.80   -1.71%
04/18/19 111.80 112.00 105.03 2,153,300 105.45 -7.13   -6.33%
04/17/19 113.67 113.67 112.52 679,815 112.58 -0.50   -0.44%
04/16/19 113.28 113.39 112.62 511,571 113.08 0.34   0.30%
04/15/19 113.00 113.18 112.38 551,614 112.74 -0.07   -0.06%
04/12/19 113.00 113.03 112.00 692,000 112.81 0.23   0.20%
04/11/19 113.04 113.04 112.41 666,157 112.58 -0.19   -0.17%
04/10/19 113.24 113.42 112.10 632,019 112.77 -0.30   -0.27%
04/09/19 114.00 114.00 112.77 676,788 113.07 -1.34   -1.17%
04/08/19 114.77 114.81 113.86 596,812 114.41 -0.73   -0.63%
04/05/19 113.76 115.20 113.60 585,400 115.14 1.56   1.37%
04/04/19 112.99 113.61 112.60 823,500 113.58 0.98   0.87%
04/03/19 112.70 113.05 112.25 1,108,543 112.60 0.11   0.10%
04/02/19 112.78 113.07 112.16 800,811 112.49 -0.61   -0.54%
04/01/19 112.68 113.21 112.17 624,830 113.10 1.07   0.96%
03/29/19 111.40 112.16 111.09 924,900 112.03 1.03   0.93%
03/28/19 110.00 111.04 109.86 512,749 111.00 1.48   1.35%
03/27/19 109.41 109.88 108.88 574,222 109.52 0.34   0.31%
03/26/19 108.91 109.37 108.48 506,240 109.18 1.09   1.01%
03/25/19 107.45 108.90 107.06 813,992 108.09 0.61   0.57%
03/22/19 108.49 109.32 107.43 562,800 107.48 -1.62   -1.48%
03/21/19 107.19 109.39 106.93 608,131 109.10 1.85   1.72%
03/20/19 106.88 108.16 106.88 600,073 107.25 0.04   0.04%
03/19/19 107.56 108.10 106.74 734,422 107.21 -0.10   -0.09%
03/18/19 107.18 107.94 106.87 838,997 107.31 0.26   0.24%
03/15/19 106.80 107.63 106.35 3,135,500 107.05 -0.05   -0.05%
03/14/19 106.83 107.33 106.26 703,225 107.10 -0.07   -0.07%
03/13/19 107.06 107.59 106.74 552,133 107.17 0.45   0.42%
03/12/19 106.67 107.26 106.41 1,133,543 106.72 0.36   0.34%
03/11/19 105.90 106.48 105.65 850,814 106.36 0.42   0.40%
03/08/19 106.45 106.85 105.57 695,400 105.94 -0.91   -0.85%
03/07/19 106.91 107.18 106.23 1,348,006 106.85 -0.95   -0.88%
03/06/19 108.66 108.66 107.58 782,489 107.80 -0.53   -0.49%
03/05/19 108.86 109.17 108.05 754,914 108.33 -0.18   -0.17%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?