MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GPC — Genuine Parts Company
NYSEGenuine Parts Company
$127.24
+2.12(+1.69%)
- O
- 126.32
- H
- 127.88
- L
- 125.48
- V
- 772.36K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$127.24
Period Return+10.69%
Period High$151.57
Period Low$90.78
Avg Daily Volume1.39M
Total Trading Days365
GPC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $126.32 | $127.88 | $125.48 | $127.24 | +$2.12 | +1.69% | 772,357 | $126.97 | $125.48 $127.88 |
| Oct 1, 2026 | $124.99 | $126.59 | $123.93 | $125.12 | $-0.62 | -0.49% | 981,207 | $125.21 | $123.93 $126.59 |
| Sep 30, 2026 | $127.88 | $128.12 | $125.57 | $125.74 | $-1.21 | -0.95% | 830,466 | $126.19 | $125.57 $128.12 |
| Sep 29, 2026 | $127.55 | $128.78 | $126.62 | $126.95 | $-1.18 | -0.92% | 552,523 | $127.07 | $126.62 $128.78 |
| Sep 28, 2026 | $128.13 | $129.82 | $127.54 | $128.13 | $-1.48 | -1.14% | 741,382 | $128.54 | $127.54 $129.82 |
| Sep 25, 2026 | $129.30 | $131.09 | $128.34 | $129.61 | +$0.35 | +0.27% | 537,880 | $129.79 | $128.34 $131.09 |
| Sep 24, 2026 | $129.18 | $130.32 | $128.09 | $129.26 | +$0.50 | +0.39% | 786,554 | $129.11 | $128.09 $130.32 |
| Sep 23, 2026 | $128.84 | $130.41 | $127.47 | $128.76 | $-0.83 | -0.64% | 691,756 | $129.11 | $127.47 $130.41 |
| Sep 22, 2026 | $128.92 | $131.45 | $127.84 | $129.59 | +$3.14 | +2.48% | 814,284 | $129.96 | $127.84 $131.45 |
| Sep 21, 2026 | $128.86 | $130.00 | $126.24 | $126.45 | $-1.63 | -1.27% | 1,024,437 | $126.95 | $126.24 $130.00 |
| Sep 18, 2026 | $130.21 | $130.44 | $127.58 | $128.08 | $-2.80 | -2.14% | 2,820,322 | $128.29 | $127.58 $130.44 |
| Sep 17, 2026 | $132.71 | $132.85 | $130.57 | $130.88 | +$0.36 | +0.28% | 843,676 | $131.14 | $130.57 $132.85 |
| Sep 16, 2026 | $130.53 | $132.66 | $129.39 | $130.52 | $-0.49 | -0.37% | 889,944 | $131.09 | $129.39 $132.66 |
| Sep 15, 2026 | $133.79 | $133.79 | $129.92 | $131.01 | $-2.20 | -1.65% | 1,198,639 | $131.12 | $129.92 $133.79 |
| Sep 14, 2026 | $132.96 | $134.23 | $131.58 | $133.21 | $-0.47 | -0.35% | 932,893 | $132.79 | $131.58 $134.23 |
| Sep 11, 2026 | $136.38 | $136.38 | $133.39 | $133.68 | $-0.48 | -0.36% | 731,680 | $134.19 | $133.39 $136.38 |
| Sep 10, 2026 | $134.41 | $135.36 | $133.05 | $134.16 | $-1.08 | -0.80% | 944,233 | $134.14 | $133.05 $135.36 |
| Sep 9, 2026 | $132.43 | $135.91 | $132.34 | $135.24 | +$1.18 | +0.88% | 1,073,256 | $134.93 | $132.34 $135.91 |
| Sep 8, 2026 | $135.69 | $135.85 | $133.26 | $134.06 | $-4.02 | -2.91% | 872,283 | $134.24 | $133.26 $135.85 |
| Sep 4, 2026 | $135.52 | $138.20 | $135.52 | $138.08 | +$0.46 | +0.33% | 737,246 | $137.54 | $135.52 $138.20 |
| Sep 3, 2026 | $137.63 | $138.81 | $134.38 | $137.62 | +$0.47 | +0.34% | 947,495 | $136.81 | $134.38 $138.81 |
| Sep 2, 2026 | $135.69 | $137.56 | $134.91 | $137.15 | +$2.31 | +1.71% | 736,114 | $137.01 | $134.91 $137.56 |
| Sep 1, 2026 | $135.25 | $136.17 | $134.28 | $134.84 | $-0.83 | -0.61% | 932,420 | $134.96 | $134.28 $136.17 |
| Aug 31, 2026 | $136.84 | $137.58 | $135.63 | $135.67 | $-1.84 | -1.34% | 1,248,819 | $136.06 | $135.63 $137.58 |
| Aug 28, 2026 | $137.34 | $137.54 | $135.39 | $137.51 | +$0.81 | +0.59% | 733,721 | $136.80 | $135.39 $137.54 |
| Aug 27, 2026 | $137.36 | $138.98 | $135.65 | $136.70 | $-2.79 | -2.00% | 1,259,588 | $137.31 | $135.65 $138.98 |
| Aug 26, 2026 | $138.44 | $139.89 | $136.58 | $139.49 | +$1.54 | +1.12% | 1,661,276 | $139.22 | $136.58 $139.89 |
| Aug 25, 2026 | $136.04 | $138.21 | $135.31 | $137.95 | +$2.26 | +1.67% | 1,235,047 | $137.42 | $135.31 $138.21 |
| Aug 24, 2026 | $134.08 | $135.76 | $133.93 | $135.69 | +$1.73 | +1.29% | 774,987 | $135.21 | $133.93 $135.76 |
| Aug 21, 2026 | $133.42 | $135.07 | $132.77 | $133.96 | +$1.04 | +0.78% | 1,245,996 | $133.90 | $132.77 $135.07 |