Genuine Parts Co (GPC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 133.36 | 135.69 | 132.85 | 135.63 | +2.14% | 827,400 |
| 2026-08-06 | 131.44 | 133.10 | 131.15 | 132.79 | +1.12% | 1,172,300 |
| 2026-08-05 | 132.25 | 133.21 | 131.10 | 131.32 | -0.93% | 884,600 |
| 2026-08-04 | 127.69 | 132.86 | 127.34 | 132.55 | +3.14% | 1,303,800 |
| 2026-08-03 | 127.98 | 129.80 | 127.28 | 128.52 | +3.34% | 1,126,800 |
| 2026-07-31 | 123.33 | 125.77 | 123.33 | 124.37 | -0.37% | 1,219,300 |
| 2026-07-30 | 129.44 | 129.97 | 123.62 | 124.83 | -3.96% | 1,154,100 |
| 2026-07-29 | 128.77 | 131.15 | 127.16 | 129.98 | +0.21% | 1,505,300 |
| 2026-07-28 | 129.99 | 132.00 | 128.86 | 129.71 | +1.57% | 1,363,100 |
| 2026-07-27 | 125.00 | 128.79 | 124.25 | 127.70 | +2.81% | 1,546,200 |
| 2026-07-24 | 120.02 | 124.37 | 120.02 | 124.21 | +3.47% | 1,224,200 |
| 2026-07-23 | 121.13 | 121.46 | 118.37 | 120.05 | -0.27% | 1,522,300 |
| 2026-07-22 | 120.87 | 125.00 | 119.71 | 120.37 | +1.05% | 2,196,700 |
| 2026-07-21 | 114.99 | 120.70 | 109.50 | 119.12 | -2.68% | 4,150,200 |
| 2026-07-20 | 124.83 | 125.00 | 121.48 | 122.40 | -1.94% | 2,219,500 |
| 2026-07-17 | 125.09 | 127.78 | 123.78 | 124.82 | -0.67% | 1,644,100 |
| 2026-07-16 | 121.26 | 125.94 | 121.26 | 125.66 | +3.85% | 1,721,300 |
| 2026-07-15 | 122.60 | 122.60 | 120.67 | 121.00 | -0.95% | 2,489,500 |
| 2026-07-14 | 123.30 | 123.71 | 121.59 | 122.16 | -1.10% | 1,697,000 |
| 2026-07-13 | 126.73 | 127.74 | 123.46 | 123.52 | -1.67% | 1,430,400 |
| 2026-07-10 | 124.91 | 127.76 | 124.61 | 125.62 | +1.09% | 2,515,700 |
| 2026-07-09 | 125.14 | 126.85 | 123.92 | 124.27 | -0.37% | 1,935,700 |
| 2026-07-08 | 127.31 | 127.31 | 124.12 | 124.73 | -3.06% | 1,788,700 |
| 2026-07-07 | 129.51 | 131.58 | 128.42 | 128.67 | +0.01% | 2,126,100 |
| 2026-07-06 | 129.20 | 130.30 | 125.69 | 128.66 | -2.95% | 3,516,200 |
| 2026-07-02 | 119.41 | 135.44 | 116.76 | 132.57 | +12.92% | 5,081,700 |
| 2026-07-01 | 117.93 | 119.65 | 116.94 | 117.40 | -0.49% | 1,367,300 |
| 2026-06-30 | 117.15 | 118.34 | 116.07 | 117.98 | +0.68% | 1,356,600 |
| 2026-06-29 | 114.92 | 117.20 | 114.38 | 117.18 | +1.00% | 1,653,000 |
| 2026-06-26 | 112.67 | 116.62 | 112.67 | 116.02 | +2.68% | 2,841,500 |
| 2026-06-25 | 110.82 | 114.59 | 110.19 | 112.99 | +2.04% | 1,397,900 |
| 2026-06-24 | 107.54 | 110.97 | 107.46 | 110.73 | +4.00% | 1,255,800 |
| 2026-06-23 | 105.50 | 107.68 | 104.81 | 106.47 | +1.29% | 1,649,200 |
| 2026-06-22 | 106.68 | 107.89 | 105.02 | 105.11 | -3.30% | 2,110,200 |
| 2026-06-18 | 107.12 | 111.31 | 107.12 | 108.70 | +2.43% | 3,660,500 |
| 2026-06-17 | 106.64 | 109.57 | 105.47 | 106.12 | -1.07% | 3,281,000 |
| 2026-06-16 | 106.48 | 108.06 | 105.66 | 107.27 | +2.51% | 2,004,900 |
| 2026-06-15 | 104.50 | 105.78 | 104.48 | 104.64 | +0.86% | 2,239,900 |
| 2026-06-12 | 103.22 | 103.83 | 101.43 | 103.75 | +1.46% | 1,514,900 |
| 2026-06-11 | 99.02 | 102.43 | 98.81 | 102.26 | +3.89% | 1,924,000 |
| 2026-06-10 | 99.55 | 100.03 | 97.47 | 98.43 | -0.99% | 1,048,500 |
| 2026-06-09 | 97.52 | 100.23 | 97.22 | 99.41 | +2.41% | 1,095,100 |
| 2026-06-08 | 96.88 | 98.66 | 96.07 | 97.07 | -1.10% | 1,374,800 |
| 2026-06-05 | 97.66 | 98.98 | 96.95 | 98.15 | -0.49% | 1,383,700 |
| 2026-06-04 | 99.75 | 100.25 | 97.17 | 98.63 | +0.36% | 1,468,400 |
| 2026-06-03 | 98.68 | 99.76 | 98.01 | 98.28 | -1.08% | 1,330,000 |
| 2026-06-02 | 98.15 | 99.43 | 97.49 | 99.35 | +2.15% | 1,338,400 |
| 2026-06-01 | 97.51 | 98.61 | 96.45 | 97.26 | -1.46% | 1,867,500 |
| 2026-05-29 | 98.94 | 99.47 | 97.89 | 98.70 | -0.56% | 2,427,200 |
| 2026-05-28 | 97.75 | 99.37 | 97.08 | 99.26 | +0.87% | 1,364,500 |
| 2026-05-27 | 98.00 | 101.10 | 98.00 | 98.40 | +1.39% | 1,784,000 |
| 2026-05-26 | 96.52 | 97.47 | 95.57 | 97.05 | -0.84% | 1,542,200 |
| 2026-05-22 | 97.60 | 98.75 | 97.17 | 97.87 | +0.26% | 959,100 |
| 2026-05-21 | 94.03 | 98.02 | 93.47 | 97.62 | +2.79% | 1,564,500 |
| 2026-05-20 | 92.13 | 95.55 | 90.78 | 94.97 | +2.70% | 1,478,200 |
| 2026-05-19 | 92.11 | 93.28 | 91.00 | 92.47 | -0.75% | 1,379,500 |
| 2026-05-18 | 93.31 | 94.26 | 92.11 | 93.17 | +0.32% | 2,060,800 |
| 2026-05-15 | 97.19 | 97.72 | 92.83 | 92.87 | -4.44% | 1,740,200 |
| 2026-05-14 | 99.43 | 100.07 | 96.75 | 97.19 | -1.70% | 2,024,700 |
| 2026-05-13 | 100.50 | 101.00 | 98.56 | 98.87 | -1.86% | 1,526,400 |
| 2026-05-12 | 101.88 | 102.33 | 100.55 | 100.74 | -0.67% | 1,367,400 |
| 2026-05-11 | 104.16 | 104.36 | 100.98 | 101.42 | -3.15% | 1,473,600 |
| 2026-05-08 | 106.37 | 106.68 | 104.50 | 104.72 | -0.50% | 955,300 |
| 2026-05-07 | 105.44 | 106.67 | 105.05 | 105.25 | -0.23% | 1,342,200 |
| 2026-05-06 | 105.85 | 106.82 | 104.26 | 105.49 | +1.15% | 1,340,200 |
| 2026-05-05 | 102.93 | 105.09 | 102.39 | 104.29 | +0.74% | 1,071,500 |
| 2026-05-04 | 104.08 | 105.89 | 103.48 | 103.52 | -1.40% | 1,262,800 |
| 2026-05-01 | 107.69 | 108.03 | 104.25 | 104.99 | -2.09% | 1,752,000 |
| 2026-04-30 | 103.91 | 107.24 | 103.89 | 107.23 | +3.82% | 2,223,400 |
| 2026-04-29 | 104.06 | 104.84 | 102.85 | 103.28 | -2.02% | 1,106,600 |
| 2026-04-28 | 107.60 | 108.00 | 104.93 | 105.41 | -1.08% | 977,400 |
| 2026-04-27 | 108.29 | 109.65 | 105.59 | 106.56 | -2.00% | 1,698,700 |
| 2026-04-24 | 109.36 | 109.89 | 108.31 | 108.74 | -0.96% | 1,110,900 |
| 2026-04-23 | 111.90 | 112.33 | 109.17 | 109.79 | -1.75% | 1,639,700 |
| 2026-04-22 | 114.88 | 115.86 | 111.50 | 111.74 | -2.83% | 2,483,500 |
| 2026-04-21 | 114.75 | 116.77 | 110.87 | 115.00 | +2.14% | 2,866,900 |
| 2026-04-20 | 113.75 | 113.75 | 111.72 | 112.59 | -1.05% | 2,170,900 |
| 2026-04-17 | 111.93 | 115.83 | 111.93 | 113.79 | +2.35% | 2,036,100 |
| 2026-04-16 | 110.68 | 111.83 | 110.18 | 111.18 | +0.67% | 1,380,400 |
| 2026-04-15 | 109.50 | 110.48 | 108.24 | 110.44 | +0.49% | 2,142,500 |
| 2026-04-14 | 109.49 | 110.59 | 108.73 | 109.90 | +0.10% | 1,611,600 |
| 2026-04-13 | 107.46 | 109.86 | 106.59 | 109.79 | +2.12% | 2,348,800 |
| 2026-04-10 | 109.24 | 109.53 | 106.99 | 107.51 | -0.97% | 1,812,300 |
| 2026-04-09 | 107.15 | 109.14 | 105.84 | 108.56 | +1.07% | 2,196,500 |
| 2026-04-08 | 106.62 | 107.72 | 105.84 | 107.41 | +3.44% | 1,893,600 |
| 2026-04-07 | 104.56 | 105.30 | 103.50 | 103.84 | -1.25% | 1,308,500 |
| 2026-04-06 | 102.28 | 105.17 | 102.28 | 105.15 | +1.62% | 1,611,100 |
| 2026-04-02 | 105.35 | 106.17 | 102.93 | 103.47 | -1.63% | 1,938,000 |
| 2026-04-01 | 105.75 | 105.95 | 104.56 | 105.18 | -0.54% | 2,871,300 |
| 2026-03-31 | 105.92 | 106.05 | 103.84 | 105.75 | +1.34% | 2,577,700 |
| 2026-03-30 | 104.76 | 105.63 | 103.41 | 104.35 | -0.64% | 1,883,900 |
| 2026-03-27 | 105.08 | 105.70 | 104.18 | 105.02 | -0.25% | 3,343,500 |
| 2026-03-26 | 104.46 | 106.48 | 104.39 | 105.28 | +0.15% | 1,821,500 |
| 2026-03-25 | 103.98 | 105.68 | 103.49 | 105.12 | +2.05% | 2,328,000 |
| 2026-03-24 | 99.78 | 103.41 | 99.50 | 103.01 | +1.93% | 2,155,800 |
| 2026-03-23 | 98.52 | 102.72 | 97.46 | 101.06 | +4.86% | 2,776,900 |
| 2026-03-20 | 99.00 | 99.96 | 96.08 | 96.38 | -2.73% | 3,982,800 |
| 2026-03-19 | 99.80 | 100.52 | 98.14 | 99.09 | -1.62% | 2,242,800 |
| 2026-03-18 | 101.37 | 102.44 | 100.48 | 100.72 | -2.04% | 2,052,200 |
| 2026-03-17 | 104.67 | 105.23 | 102.58 | 102.82 | -1.14% | 2,981,700 |
| 2026-03-16 | 105.73 | 106.50 | 103.42 | 104.01 | -1.64% | 2,414,400 |
| 2026-03-13 | 108.01 | 108.01 | 105.02 | 105.74 | -1.19% | 1,722,400 |
| 2026-03-12 | 108.44 | 109.33 | 106.77 | 107.01 | -2.01% | 3,482,700 |
| 2026-03-11 | 109.10 | 114.78 | 108.14 | 109.20 | +0.22% | 3,380,000 |
| 2026-03-10 | 111.63 | 111.80 | 108.89 | 108.96 | -2.58% | 1,813,400 |
| 2026-03-09 | 113.92 | 114.56 | 110.77 | 111.84 | -3.19% | 1,584,700 |
| 2026-03-06 | 114.98 | 115.79 | 113.18 | 115.52 | -1.36% | 1,099,700 |
| 2026-03-05 | 115.35 | 117.13 | 115.35 | 117.11 | +1.27% | 1,294,500 |
| 2026-03-04 | 116.55 | 117.05 | 115.21 | 115.64 | -0.67% | 1,280,800 |
| 2026-03-03 | 116.00 | 117.37 | 113.84 | 116.42 | -1.80% | 1,123,200 |
| 2026-03-02 | 117.52 | 118.63 | 116.13 | 118.55 | -0.60% | 1,133,200 |
| 2026-02-27 | 115.90 | 119.57 | 115.06 | 119.26 | +2.05% | 1,468,200 |
| 2026-02-26 | 117.24 | 118.00 | 115.44 | 116.86 | -0.05% | 1,336,400 |
| 2026-02-25 | 118.17 | 119.24 | 115.87 | 116.92 | -1.60% | 2,098,500 |
| 2026-02-24 | 118.19 | 121.01 | 117.84 | 118.82 | +2.29% | 2,379,000 |
| 2026-02-23 | 117.28 | 118.15 | 115.74 | 116.16 | -1.61% | 1,506,500 |
| 2026-02-20 | 118.60 | 120.00 | 116.38 | 118.06 | -1.10% | 2,276,900 |
| 2026-02-19 | 120.27 | 121.09 | 118.14 | 119.37 | -1.27% | 1,916,400 |
| 2026-02-18 | 123.14 | 124.32 | 119.36 | 120.91 | -3.84% | 2,668,000 |
| 2026-02-17 | 137.38 | 137.38 | 125.54 | 125.74 | -14.56% | 4,107,600 |
| 2026-02-13 | 147.81 | 149.29 | 146.34 | 147.16 | -0.30% | 1,203,400 |
| 2026-02-12 | 150.00 | 151.57 | 146.50 | 147.61 | -1.11% | 1,884,600 |
| 2026-02-11 | 148.85 | 149.80 | 147.37 | 149.26 | +1.76% | 1,005,400 |
| 2026-02-10 | 147.90 | 148.12 | 146.29 | 146.68 | +0.45% | 838,000 |
| 2026-02-09 | 147.87 | 149.28 | 145.73 | 146.02 | -1.68% | 1,203,200 |
| 2026-02-06 | 146.10 | 148.58 | 145.53 | 148.51 | +1.57% | 883,500 |
| 2026-02-05 | 146.87 | 147.50 | 144.83 | 146.21 | -1.18% | 1,434,900 |
| 2026-02-04 | 144.27 | 148.30 | 143.78 | 147.95 | +3.58% | 1,340,900 |
| 2026-02-03 | 140.96 | 145.20 | 140.34 | 142.84 | +1.12% | 1,279,500 |
| 2026-02-02 | 139.21 | 141.28 | 137.44 | 141.26 | +1.63% | 865,500 |
| 2026-01-30 | 137.50 | 138.99 | 136.26 | 138.99 | +0.08% | 2,047,300 |
| 2026-01-29 | 140.98 | 141.56 | 137.72 | 138.88 | -0.81% | 986,300 |
| 2026-01-28 | 139.55 | 140.88 | 138.19 | 140.02 | +0.46% | 1,278,400 |
| 2026-01-27 | 139.42 | 139.73 | 137.21 | 139.38 | +0.14% | 1,376,400 |
| 2026-01-26 | 138.30 | 140.10 | 137.20 | 139.18 | +1.13% | 929,600 |
| 2026-01-23 | 137.30 | 138.10 | 136.61 | 137.63 | +0.58% | 824,000 |
| 2026-01-22 | 136.96 | 138.00 | 136.03 | 136.84 | +0.44% | 801,900 |
| 2026-01-21 | 132.57 | 136.30 | 132.09 | 136.24 | +3.24% | 866,700 |
| 2026-01-20 | 134.38 | 135.44 | 130.96 | 131.97 | -3.63% | 1,096,900 |
| 2026-01-16 | 135.36 | 137.12 | 134.99 | 136.94 | +0.57% | 961,600 |
| 2026-01-15 | 133.32 | 136.40 | 132.96 | 136.16 | +1.76% | 1,775,800 |
| 2026-01-14 | 132.09 | 134.17 | 131.92 | 133.80 | +1.39% | 889,100 |
| 2026-01-13 | 129.10 | 132.00 | 128.95 | 131.97 | +2.14% | 869,400 |
| 2026-01-12 | 127.93 | 129.66 | 127.34 | 129.21 | +0.68% | 1,264,100 |
| 2026-01-09 | 127.47 | 128.50 | 125.95 | 128.34 | +1.27% | 1,518,600 |
| 2026-01-08 | 121.56 | 127.32 | 121.40 | 126.73 | +3.40% | 1,236,800 |
| 2026-01-07 | 124.50 | 125.35 | 122.17 | 122.56 | -1.56% | 739,000 |
| 2026-01-06 | 122.79 | 124.89 | 122.00 | 124.50 | +0.91% | 1,025,300 |
| 2026-01-05 | 122.99 | 123.76 | 122.56 | 123.38 | -0.50% | 1,135,800 |
| 2026-01-02 | 123.12 | 124.82 | 122.31 | 124.00 | +0.85% | 893,900 |
| 2025-12-31 | 123.71 | 124.39 | 122.94 | 122.96 | -0.86% | 665,900 |
| 2025-12-30 | 124.02 | 124.71 | 123.62 | 124.03 | -0.31% | 724,500 |
| 2025-12-29 | 126.12 | 126.48 | 124.06 | 124.42 | -1.18% | 630,000 |
| 2025-12-26 | 125.31 | 126.15 | 124.96 | 125.90 | +0.33% | 580,000 |
| 2025-12-24 | 123.64 | 125.96 | 123.41 | 125.49 | +1.32% | 487,400 |
| 2025-12-23 | 125.95 | 126.08 | 123.61 | 123.86 | -1.06% | 650,300 |
| 2025-12-22 | 124.98 | 125.96 | 124.30 | 125.19 | -0.22% | 989,900 |
| 2025-12-19 | 126.00 | 126.42 | 125.24 | 125.46 | -0.37% | 1,870,100 |
| 2025-12-18 | 128.27 | 128.66 | 125.23 | 125.93 | -1.66% | 1,035,700 |
| 2025-12-17 | 128.60 | 130.27 | 127.69 | 128.06 | -1.08% | 1,224,600 |
| 2025-12-16 | 132.12 | 132.29 | 129.34 | 129.46 | -1.86% | 883,000 |
| 2025-12-15 | 132.01 | 132.62 | 131.11 | 131.91 | +0.27% | 2,209,800 |
| 2025-12-12 | 134.49 | 135.00 | 131.41 | 131.55 | -1.80% | 867,900 |
| 2025-12-11 | 132.00 | 134.13 | 131.98 | 133.96 | +2.07% | 1,104,500 |
| 2025-12-10 | 126.87 | 131.93 | 126.87 | 131.24 | +3.72% | 1,508,900 |
| 2025-12-09 | 127.60 | 127.79 | 124.65 | 126.53 | -1.43% | 2,058,200 |
| 2025-12-08 | 129.75 | 130.24 | 128.06 | 128.37 | -1.44% | 1,614,200 |
| 2025-12-05 | 129.03 | 130.44 | 128.40 | 130.24 | -0.07% | 861,600 |
| 2025-12-04 | 129.68 | 130.63 | 128.99 | 130.33 | +0.66% | 771,100 |
| 2025-12-03 | 129.51 | 130.99 | 129.47 | 129.47 | +0.40% | 1,092,200 |
| 2025-12-02 | 129.97 | 129.97 | 128.03 | 128.95 | -0.77% | 847,800 |
| 2025-12-01 | 129.22 | 131.73 | 129.22 | 129.95 | -0.35% | 901,000 |
| 2025-11-28 | 130.20 | 131.05 | 129.73 | 130.40 | +0.42% | 315,400 |
| 2025-11-26 | 128.54 | 130.25 | 128.40 | 129.86 | +0.77% | 1,103,600 |
| 2025-11-25 | 127.49 | 129.38 | 126.94 | 128.87 | +1.87% | 2,084,200 |
| 2025-11-24 | 128.31 | 128.66 | 126.43 | 126.51 | -1.59% | 1,168,000 |
| 2025-11-21 | 125.62 | 130.21 | 125.61 | 128.56 | +2.82% | 1,156,600 |
| 2025-11-20 | 125.51 | 127.24 | 124.72 | 125.03 | -0.30% | 909,000 |
| 2025-11-19 | 125.92 | 126.43 | 124.32 | 125.40 | -0.64% | 1,087,600 |
| 2025-11-18 | 125.82 | 127.12 | 125.04 | 126.21 | -0.29% | 1,222,100 |
| 2025-11-17 | 127.13 | 127.94 | 125.97 | 126.58 | -0.53% | 1,119,400 |
| 2025-11-14 | 127.84 | 128.60 | 126.86 | 127.26 | -0.37% | 1,043,400 |
| 2025-11-13 | 128.76 | 130.23 | 127.26 | 127.73 | +0.50% | 1,094,300 |
| 2025-11-12 | 127.24 | 128.90 | 126.96 | 127.10 | -0.15% | 1,294,000 |
| 2025-11-11 | 125.72 | 127.50 | 125.01 | 127.29 | +1.70% | 788,300 |
| 2025-11-10 | 126.63 | 127.26 | 124.90 | 125.16 | -1.18% | 1,288,900 |
| 2025-11-07 | 125.00 | 127.20 | 124.93 | 126.66 | +1.30% | 935,500 |
| 2025-11-06 | 124.01 | 125.29 | 123.47 | 125.03 | +0.35% | 1,130,300 |
| 2025-11-05 | 122.61 | 125.29 | 122.46 | 124.59 | +1.55% | 1,612,600 |
| 2025-11-04 | 123.04 | 123.48 | 121.60 | 122.69 | -0.74% | 1,392,700 |
| 2025-11-03 | 126.30 | 126.97 | 123.03 | 123.61 | -2.91% | 1,616,100 |
| 2025-10-31 | 127.49 | 128.38 | 126.50 | 127.31 | -0.85% | 1,050,800 |
| 2025-10-30 | 128.81 | 131.57 | 128.25 | 128.40 | -0.58% | 713,300 |
| 2025-10-29 | 130.75 | 131.80 | 128.63 | 129.15 | -1.91% | 1,013,000 |
| 2025-10-28 | 130.81 | 132.97 | 130.42 | 131.66 | +0.18% | 921,700 |
| 2025-10-27 | 130.98 | 131.43 | 129.79 | 131.42 | +0.37% | 1,181,800 |
| 2025-10-24 | 133.92 | 133.99 | 130.85 | 130.93 | -1.75% | 1,293,500 |
| 2025-10-23 | 133.00 | 133.68 | 129.94 | 133.26 | +0.30% | 1,614,900 |
| 2025-10-22 | 134.51 | 134.73 | 132.68 | 132.86 | -1.23% | 1,347,300 |
| 2025-10-21 | 133.00 | 136.87 | 130.62 | 134.51 | +2.05% | 2,768,800 |
| 2025-10-20 | 133.52 | 133.52 | 131.31 | 131.81 | -0.97% | 1,668,500 |
| 2025-10-17 | 134.09 | 134.56 | 132.93 | 133.10 | -0.50% | 1,314,700 |
| 2025-10-16 | 133.69 | 134.16 | 132.43 | 133.77 | +0.16% | 818,200 |
| 2025-10-15 | 133.72 | 135.32 | 132.82 | 133.55 | -0.08% | 652,600 |
| 2025-10-14 | 131.31 | 133.99 | 130.86 | 133.66 | +1.49% | 736,300 |
| 2025-10-13 | 130.23 | 131.86 | 130.23 | 131.70 | +1.04% | 957,700 |
| 2025-10-10 | 131.52 | 132.42 | 130.00 | 130.34 | -0.90% | 1,017,500 |
| 2025-10-09 | 132.77 | 133.05 | 130.32 | 131.52 | -1.62% | 1,028,700 |
| 2025-10-08 | 135.90 | 135.90 | 133.57 | 133.68 | -1.71% | 928,600 |
| 2025-10-07 | 138.49 | 138.49 | 135.69 | 136.01 | -1.76% | 820,700 |
| 2025-10-06 | 139.38 | 139.52 | 138.08 | 138.45 | -0.92% | 935,800 |
| 2025-10-03 | 140.07 | 140.61 | 139.35 | 139.73 | -0.47% | 717,700 |
| 2025-10-02 | 138.44 | 140.76 | 137.98 | 140.39 | +1.61% | 1,163,800 |
| 2025-10-01 | 138.64 | 139.50 | 137.61 | 138.17 | -0.31% | 801,400 |
| 2025-09-30 | 139.00 | 139.82 | 137.90 | 138.60 | -0.45% | 1,033,100 |
| 2025-09-29 | 137.80 | 139.38 | 137.12 | 139.22 | +1.11% | 1,220,400 |
| 2025-09-26 | 136.36 | 138.32 | 135.97 | 137.69 | +1.05% | 728,700 |
| 2025-09-25 | 138.01 | 138.66 | 135.97 | 136.26 | -1.70% | 941,600 |
| 2025-09-24 | 137.78 | 139.68 | 137.78 | 138.61 | -0.04% | 911,500 |
| 2025-09-23 | 137.89 | 139.76 | 137.73 | 138.66 | +0.51% | 1,572,400 |
| 2025-09-22 | 140.99 | 141.46 | 137.43 | 137.96 | +0.46% | 1,437,100 |
| 2025-09-19 | 138.49 | 138.75 | 136.67 | 137.33 | -0.42% | 1,444,800 |
| 2025-09-18 | 138.45 | 139.60 | 137.57 | 137.91 | -0.95% | 952,400 |
| 2025-09-17 | 140.12 | 142.11 | 139.05 | 139.23 | -0.29% | 1,693,600 |
| 2025-09-16 | 140.05 | 140.74 | 138.91 | 139.63 | +0.42% | 1,884,900 |
| 2025-09-15 | 141.04 | 141.04 | 138.98 | 139.04 | -1.59% | 1,454,500 |
| 2025-09-12 | 141.74 | 142.50 | 140.60 | 141.28 | -1.04% | 856,700 |
| 2025-09-11 | 139.79 | 143.10 | 138.74 | 142.77 | +2.35% | 1,125,900 |
| 2025-09-10 | 138.28 | 139.73 | 138.01 | 139.49 | +0.39% | 1,825,100 |
| 2025-09-09 | 139.33 | 139.74 | 137.57 | 138.95 | -0.64% | 1,019,300 |
| 2025-09-08 | 139.06 | 140.08 | 137.74 | 139.85 | +0.25% | 1,480,900 |
| 2025-09-05 | 140.45 | 142.16 | 138.06 | 139.50 | -1.24% | 2,049,900 |
| 2025-09-04 | 142.75 | 143.48 | 137.24 | 141.25 | +3.65% | 3,464,900 |
| 2025-09-03 | 136.12 | 136.86 | 135.23 | 136.27 | +0.18% | 711,200 |
| 2025-09-02 | 138.59 | 139.18 | 136.03 | 136.03 | -2.37% | 1,022,300 |
| 2025-08-29 | 139.94 | 140.49 | 138.67 | 139.33 | +0.01% | 675,900 |
| 2025-08-28 | 140.00 | 140.00 | 138.41 | 139.31 | -0.39% | 755,700 |
| 2025-08-27 | 138.94 | 140.02 | 138.30 | 139.85 | +0.79% | 1,924,200 |
| 2025-08-26 | 139.40 | 140.66 | 138.66 | 138.75 | -0.36% | 859,900 |
| 2025-08-25 | 138.86 | 139.61 | 138.27 | 139.25 | -0.18% | 791,800 |
| 2025-08-22 | 137.00 | 140.81 | 136.98 | 139.50 | +2.33% | 943,400 |
| 2025-08-21 | 136.14 | 136.81 | 135.14 | 136.33 | -0.48% | 642,900 |
| 2025-08-20 | 139.06 | 139.62 | 136.80 | 136.99 | -1.27% | 635,800 |
| 2025-08-19 | 137.77 | 139.80 | 137.54 | 138.75 | +1.17% | 680,900 |
| 2025-08-18 | 138.10 | 138.10 | 136.92 | 137.14 | -0.48% | 1,250,600 |
| 2025-08-15 | 138.54 | 138.90 | 137.22 | 137.80 | +0.02% | 1,285,400 |
| 2025-08-14 | 136.65 | 137.87 | 135.73 | 137.77 | -0.20% | 968,700 |
| 2025-08-13 | 135.04 | 138.53 | 134.65 | 138.05 | +2.44% | 1,321,900 |
| 2025-08-12 | 133.90 | 134.85 | 133.32 | 134.76 | +1.02% | 847,000 |
| 2025-08-11 | 133.35 | 134.03 | 131.87 | 133.40 | +0.23% | 779,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+6.32%). Worst month: Oct (-5.16%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Genuine Parts Co's (GPC) latest close?
135.63 on 2026-08-07, from the Closelook data lake's daily price record.
What is GPC's 52-week high and low?
151.57 high and 90.78 low over the trailing 52 weeks, as of 2026-08-07.
What is Genuine Parts Co's strongest and weakest month historically?
Historically, GPC's strongest calendar month has been Jun (average +6.32%) and its weakest Oct (average -5.16%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.