NYSE - Delayed Quote
USD
Genuine Parts Company (GPC)
138.08
+1.52
(+1.11%)
At close: September 4 at 4:00:02 PM EDT
135.95
-2.13
(-1.54%)
After hours: September 4 at 7:59:44 PM EDT
Trade GPC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
135.52
138.20
135.52
138.08
138.08
737,200
Sep 4, 2026
1.063
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
137.63
138.81
134.38
137.62
136.56
947,500
Sep 2, 2026
135.69
137.56
134.91
137.15
136.09
745,200
Sep 1, 2026
135.25
136.17
134.28
134.84
133.80
932,400
Aug 31, 2026
136.84
137.58
135.63
135.67
134.62
1,245,600
Aug 28, 2026
137.34
137.54
135.39
137.51
136.45
733,700
Aug 27, 2026
137.36
138.98
135.65
136.70
135.64
1,259,400
Aug 26, 2026
138.44
139.89
136.58
139.49
138.41
1,661,300
Aug 25, 2026
136.04
138.21
135.31
137.95
136.88
1,235,000
Aug 24, 2026
134.08
135.76
133.93
135.69
134.64
775,000
Aug 21, 2026
133.42
135.07
132.77
133.96
132.93
1,245,900
Aug 20, 2026
131.55
133.07
129.40
132.92
131.89
1,761,400
Aug 19, 2026
133.69
135.94
132.84
134.54
133.50
870,400
Aug 18, 2026
133.78
134.63
131.85
131.89
130.87
941,500
Aug 17, 2026
133.68
134.51
132.42
132.52
131.50
1,119,800
Aug 14, 2026
134.82
135.88
134.00
135.03
133.99
688,200
Aug 13, 2026
135.31
135.63
133.40
135.35
134.30
898,300
Aug 12, 2026
133.87
135.14
131.72
134.01
132.97
1,083,800
Aug 11, 2026
133.91
137.16
133.22
135.09
134.05
1,440,400
Aug 10, 2026
133.56
134.77
131.96
134.54
133.50
1,597,500
Aug 7, 2026
133.36
135.69
132.85
135.63
134.58
827,400
Aug 6, 2026
131.44
133.10
131.15
132.79
131.76
1,172,300
Aug 5, 2026
132.25
133.21
131.10
131.32
130.31
884,600
Aug 4, 2026
127.69
132.86
127.34
132.55
131.53
1,303,800
Aug 3, 2026
127.98
129.80
127.28
128.52
127.53
1,126,800
Jul 31, 2026
123.33
125.77
123.33
124.37
123.41
1,219,300
Jul 30, 2026
129.44
129.97
123.62
124.83
123.87
1,154,100
Jul 29, 2026
128.77
131.15
127.16
129.98
128.98
1,505,300
Jul 28, 2026
129.99
132.00
128.86
129.71
128.71
1,363,100
Jul 27, 2026
125.00
128.79
124.25
127.70
126.71
1,546,200
Jul 24, 2026
120.02
124.37
120.02
124.21
123.25
1,224,200
Jul 23, 2026
121.13
121.46
118.37
120.05
119.12
1,522,300
Jul 22, 2026
120.87
125.00
119.71
120.37
119.44
2,196,700
Jul 21, 2026
114.99
120.70
109.50
119.12
118.20
4,150,200
Jul 20, 2026
124.83
125.00
121.48
122.40
121.45
2,219,500
Jul 17, 2026
125.09
127.78
123.78
124.82
123.86
1,644,100
Jul 16, 2026
121.26
125.94
121.26
125.66
124.69
1,721,300
Jul 15, 2026
122.60
122.60
120.67
121.00
120.07
2,489,500
Jul 14, 2026
123.30
123.71
121.59
122.16
121.22
1,697,000
Jul 13, 2026
126.73
127.74
123.46
123.52
122.57
1,430,400
Jul 10, 2026
124.91
127.76
124.61
125.62
124.65
2,515,700
Jul 9, 2026
125.14
126.85
123.92
124.27
123.31
1,935,700
Jul 8, 2026
127.31
127.31
124.12
124.73
123.77
1,788,700
Jul 7, 2026
129.51
131.58
128.42
128.67
127.68
2,126,100
Jul 6, 2026
129.20
130.30
125.69
128.66
127.67
3,516,200
Jul 2, 2026
119.41
135.44
116.76
132.57
131.55
5,081,700
Jul 1, 2026
117.93
119.65
116.94
117.40
116.49
1,367,300
Jun 30, 2026
117.15
118.34
116.07
117.98
117.07
1,356,600
Jun 29, 2026
114.92
117.20
114.38
117.18
116.27
1,653,000
Jun 26, 2026
112.67
116.62
112.67
116.02
115.12
2,841,500
Jun 25, 2026
110.82
114.59
110.19
112.99
112.12
1,397,900
Jun 24, 2026
107.54
110.97
107.46
110.73
109.87
1,255,800
Jun 23, 2026
105.50
107.68
104.81
106.47
105.65
1,649,200
Jun 22, 2026
106.68
107.89
105.02
105.11
104.30
2,110,200
Jun 18, 2026
107.12
111.31
107.12
108.70
107.86
3,660,500
Jun 17, 2026
106.64
109.57
105.47
106.12
105.30
3,281,000
Jun 16, 2026
106.48
108.06
105.66
107.27
106.44
2,004,900
Jun 15, 2026
104.50
105.78
104.48
104.64
103.83
2,239,900
Jun 12, 2026
103.22
103.83
101.43
103.75
102.95
1,514,900
Jun 11, 2026
99.02
102.43
98.81
102.26
101.47
1,924,000
Jun 10, 2026
99.55
100.03
97.47
98.43
97.67
1,048,500
Jun 9, 2026
97.52
100.23
97.22
99.41
98.64
1,095,100
Jun 8, 2026
96.88
98.66
96.07
97.07
96.32
1,374,800
Jun 5, 2026
1.063
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
97.66
98.98
96.95
98.15
97.39
1,383,700
Jun 4, 2026
99.75
100.25
97.17
98.63
96.81
1,468,400
Jun 3, 2026
98.68
99.76
98.01
98.28
96.47
1,330,000
Jun 2, 2026
98.15
99.43
97.49
99.35
97.52
1,338,400
Jun 1, 2026
97.51
98.61
96.45
97.26
95.47
1,867,500
May 29, 2026
98.94
99.47
97.89
98.70
96.88
2,427,200
May 28, 2026
97.75
99.37
97.08
99.26
97.43
1,364,500
May 27, 2026
98.00
101.10
98.00
98.40
96.59
1,784,000
May 26, 2026
96.52
97.47
95.57
97.05
95.26
1,542,200
May 22, 2026
97.60
98.75
97.17
97.87
96.07
959,100
May 21, 2026
94.03
98.02
93.47
97.62
95.82
1,564,500
May 20, 2026
92.13
95.55
90.78
94.97
93.22
1,478,200
May 19, 2026
92.11
93.28
91.00
92.47
90.77
1,379,500
May 18, 2026
93.31
94.26
92.11
93.17
91.45
2,060,800
May 15, 2026
97.19
97.72
92.83
92.87
91.16
1,740,200
May 14, 2026
99.43
100.07
96.75
97.19
95.40
2,024,700
May 13, 2026
100.50
101.00
98.56
98.87
97.05
1,526,400
May 12, 2026
101.88
102.33
100.55
100.74
98.88
1,367,400
May 11, 2026
104.16
104.36
100.98
101.42
99.55
1,473,600
May 8, 2026
106.37
106.68
104.50
104.72
102.79
955,300
May 7, 2026
105.44
106.67
105.05
105.25
103.31
1,342,200
May 6, 2026
105.85
106.82
104.26
105.49
103.55
1,340,200
May 5, 2026
102.93
105.09
102.39
104.29
102.37
1,071,500
May 4, 2026
104.08
105.89
103.48
103.52
101.61
1,262,800
May 1, 2026
107.69
108.03
104.25
104.99
103.06
1,752,000
Apr 30, 2026
103.91
107.24
103.89
107.23
105.25
2,223,400
Apr 29, 2026
104.06
104.84
102.85
103.28
101.38
1,106,600
Apr 28, 2026
107.60
108.00
104.93
105.41
103.47
977,400
Apr 27, 2026
108.29
109.65
105.59
106.56
104.60
1,698,700
Apr 24, 2026
109.36
109.89
108.31
108.74
106.74
1,110,900
Apr 23, 2026
111.90
112.33
109.17
109.79
107.77
1,639,700
Apr 22, 2026
114.88
115.86
111.50
111.74
109.68
2,483,500
Apr 21, 2026
114.75
116.77
110.87
115.00
112.88
2,866,900
Apr 20, 2026
113.75
113.75
111.72
112.59
110.52
2,170,900
Apr 17, 2026
111.93
115.83
111.93
113.79
111.69
2,036,100
Apr 16, 2026
110.68
111.83
110.18
111.18
109.13
1,380,400
Apr 15, 2026
109.50
110.48
108.24
110.44
108.41
2,142,500
Apr 14, 2026
109.49
110.59
108.73
109.90
107.88
1,611,600
Apr 13, 2026
107.46
109.86
106.59
109.79
107.77
2,348,800
Apr 10, 2026
109.24
109.53
106.99
107.51
105.53
1,812,300
Apr 9, 2026
107.15
109.14
105.84
108.56
106.56
2,196,500
Apr 8, 2026
106.62
107.72
105.84
107.41
105.43
1,893,600
Apr 7, 2026
104.56
105.30
103.50
103.84
101.93
1,308,500
Apr 6, 2026
102.28
105.17
102.28
105.15
103.21
1,611,100
Apr 2, 2026
105.35
106.17
102.93
103.47
101.56
1,938,000
Apr 1, 2026
105.75
105.95
104.56
105.18
103.24
2,871,300
Mar 31, 2026
105.92
106.05
103.84
105.75
103.80
2,577,700
Mar 30, 2026
104.76
105.63
103.41
104.35
102.43
1,883,900
Mar 27, 2026
105.08
105.70
104.18
105.02
103.09
3,343,500
Mar 26, 2026
104.46
106.48
104.39
105.28
103.34
1,821,500
Mar 25, 2026
103.98
105.68
103.49
105.12
103.18
2,328,000
Mar 24, 2026
99.78
103.41
99.50
103.01
101.11
2,155,800
Mar 23, 2026
98.52
102.72
97.46
101.06
99.20
2,776,900
Mar 20, 2026
99.00
99.96
96.08
96.38
94.60
3,982,800
Mar 19, 2026
99.80
100.52
98.14
99.09
97.26
2,242,800
Mar 18, 2026
101.37
102.44
100.48
100.72
98.86
2,052,200
Mar 17, 2026
104.67
105.23
102.58
102.82
100.93
2,981,700
Mar 16, 2026
105.73
106.50
103.42
104.01
102.09
2,414,400
Mar 13, 2026
108.01
108.01
105.02
105.74
103.79
1,722,400
Mar 12, 2026
108.44
109.33
106.77
107.01
105.04
3,482,700
Mar 11, 2026
109.10
114.78
108.14
109.20
107.19
3,380,000
Mar 10, 2026
111.63
111.80
108.89
108.96
106.95
1,813,400
Mar 9, 2026
113.92
114.56
110.77
111.84
109.78
1,584,700
Mar 6, 2026
1.063
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
114.98
115.79
113.18
115.52
113.39
1,099,700
Mar 5, 2026
115.35
117.13
115.35
117.11
113.91
1,294,500
Mar 4, 2026
116.55
117.05
115.21
115.64
112.48
1,280,800
Mar 3, 2026
116.00
117.37
113.84
116.42
113.24
1,123,200
Mar 2, 2026
117.52
118.63
116.13
118.55
115.31
1,133,200
Feb 27, 2026
115.90
119.57
115.06
119.26
116.00
1,468,200
Feb 26, 2026
117.24
118.00
115.44
116.86
113.67
1,336,400
Feb 25, 2026
118.17
119.24
115.87
116.92
113.72
2,098,500
Feb 24, 2026
118.19
121.01
117.84
118.82
115.57
2,379,000
Feb 23, 2026
117.28
118.15
115.74
116.16
112.99
1,506,500
Feb 20, 2026
118.60
120.00
116.38
118.06
114.83
2,276,900
Feb 19, 2026
120.27
121.09
118.14
119.37
116.11
1,916,400
Feb 18, 2026
123.14
124.32
119.36
120.91
117.61
2,668,000
Feb 17, 2026
137.38
137.38
125.54
125.74
122.30
4,107,600
Feb 13, 2026
147.81
149.29
146.34
147.16
143.14
1,203,400
Feb 12, 2026
150.00
151.57
146.50
147.61
143.58
1,884,600
Feb 11, 2026
148.85
149.80
147.37
149.26
145.18
1,005,400
Feb 10, 2026
147.90
148.12
146.29
146.68
142.67
838,000
Feb 9, 2026
147.87
149.28
145.73
146.02
142.03
1,203,200
Feb 6, 2026
146.10
148.58
145.53
148.51
144.45
883,500
Feb 5, 2026
146.87
147.50
144.83
146.21
142.21
1,434,900
Feb 4, 2026
144.27
148.30
143.78
147.95
143.91
1,340,900
Feb 3, 2026
140.96
145.20
140.34
142.84
138.94
1,279,500
Feb 2, 2026
139.21
141.28
137.44
141.26
137.40
865,500
Jan 30, 2026
137.50
138.99
136.26
138.99
135.19
2,047,300
Jan 29, 2026
140.98
141.56
137.72
138.88
135.08
986,300
Jan 28, 2026
139.55
140.88
138.19
140.02
136.19
1,278,400
Jan 27, 2026
139.42
139.73
137.21
139.38
135.57
1,376,400
Jan 26, 2026
138.30
140.10
137.20
139.18
135.38
929,600
Jan 23, 2026
137.30
138.10
136.61
137.63
133.87
824,000
Jan 22, 2026
136.96
138.00
136.03
136.84
133.10
801,900
Jan 21, 2026
132.57
136.30
132.09
136.24
132.52
866,700
Jan 20, 2026
134.38
135.44
130.96
131.97
128.36
1,096,900
Jan 16, 2026
135.36
137.12
134.99
136.94
133.20
961,600
Jan 15, 2026
133.32
136.40
132.96
136.16
132.44
1,775,800
Jan 14, 2026
132.09
134.17
131.92
133.80
130.14
889,100
Jan 13, 2026
129.10
132.00
128.95
131.97
128.36
869,400
Jan 12, 2026
127.93
129.66
127.34
129.21
125.68
1,264,100
Jan 9, 2026
127.47
128.50
125.95
128.34
124.83
1,518,600
Jan 8, 2026
121.56
127.32
121.40
126.73
123.27
1,236,800
Jan 7, 2026
124.50
125.35
122.17
122.56
119.21
739,000
Jan 6, 2026
122.79
124.89
122.00
124.50
121.10
1,025,300
Jan 5, 2026
122.99
123.76
122.56
123.38
120.01
1,135,800
Jan 2, 2026
123.12
124.82
122.31
124.00
120.61
893,900
Dec 31, 2025
123.71
124.39
122.94
122.96
119.60
665,900
Dec 30, 2025
124.02
124.71
123.62
124.03
120.64
724,500
Dec 29, 2025
126.12
126.48
124.06
124.42
121.02
630,000
Dec 26, 2025
125.31
126.15
124.96
125.90
122.46
580,000
Dec 24, 2025
123.64
125.96
123.41
125.49
122.06
487,400
Dec 23, 2025
125.95
126.08
123.61
123.86
120.48
650,300
Dec 22, 2025
124.98
125.96
124.30
125.19
121.77
989,900
Dec 19, 2025
126.00
126.42
125.24
125.46
122.03
1,870,100
Dec 18, 2025
128.27
128.66
125.23
125.93
122.49
1,035,700
Dec 17, 2025
128.60
130.27
127.69
128.06
124.56
1,224,600
Dec 16, 2025
132.12
132.29
129.34
129.46
125.92
883,000
Dec 15, 2025
132.01
132.62
131.11
131.91
128.31
2,209,800
Dec 12, 2025
134.49
135.00
131.41
131.55
127.95
867,900
Dec 11, 2025
132.00
134.13
131.98
133.96
130.30
1,104,500
Dec 10, 2025
126.87
131.93
126.87
131.24
127.65
1,508,900
Dec 9, 2025
127.60
127.79
124.65
126.53
123.07
2,058,200
Dec 8, 2025
129.75
130.24
128.06
128.37
124.86
1,614,200
Dec 5, 2025
1.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
129.03
130.44
128.40
130.24
126.68
861,600
Dec 4, 2025
129.68
130.63
128.99
130.33
125.77
771,100
Dec 3, 2025
129.51
130.99
129.47
129.47
124.94
1,092,200
Dec 2, 2025
129.97
129.97
128.03
128.95
124.43
847,800
Dec 1, 2025
129.22
131.73
129.22
129.95
125.40
901,000
Nov 28, 2025
130.20
131.05
129.73
130.40
125.83
315,400
Nov 26, 2025
128.54
130.25
128.40
129.86
125.31
1,103,600
Nov 25, 2025
127.49
129.38
126.94
128.87
124.36
2,084,200
Nov 24, 2025
128.31
128.66
126.43
126.51
122.08
1,168,000
Nov 21, 2025
125.62
130.21
125.61
128.56
124.06
1,156,600
Nov 20, 2025
125.51
127.24
124.72
125.03
120.65
909,000
Nov 19, 2025
125.92
126.43
124.32
125.40
121.01
1,087,600
Nov 18, 2025
125.82
127.12
125.04
126.21
121.79
1,222,100
Nov 17, 2025
127.13
127.94
125.97
126.58
122.15
1,119,400
Nov 14, 2025
127.84
128.60
126.86
127.26
122.80
1,043,400
Nov 13, 2025
128.76
130.23
127.26
127.73
123.26
1,094,300
Nov 12, 2025
127.24
128.90
126.96
127.10
122.65
1,294,000
Nov 11, 2025
125.72
127.50
125.01
127.29
122.83
788,300
Nov 10, 2025
126.63
127.26
124.90
125.16
120.78
1,288,900
Nov 7, 2025
125.00
127.20
124.93
126.66
122.22
935,500
Nov 6, 2025
124.01
125.29
123.47
125.03
120.65
1,130,300
Nov 5, 2025
122.61
125.29
122.46
124.59
120.23
1,612,600
Nov 4, 2025
123.04
123.48
121.60
122.69
118.39
1,392,700
Nov 3, 2025
126.30
126.97
123.03
123.61
119.28
1,616,100
Oct 31, 2025
127.49
128.38
126.50
127.31
122.85
1,050,800
Oct 30, 2025
128.81
131.57
128.25
128.40
123.90
713,300
Oct 29, 2025
130.75
131.80
128.63
129.15
124.63
1,013,000
Oct 28, 2025
130.81
132.97
130.42
131.66
127.05
921,700
Oct 27, 2025
130.98
131.43
129.79
131.42
126.82
1,181,800
Oct 24, 2025
133.92
133.99
130.85
130.93
126.35
1,293,500
Oct 23, 2025
133.00
133.68
129.94
133.26
128.59
1,614,900
Oct 22, 2025
134.51
134.73
132.68
132.86
128.21
1,347,300
Oct 21, 2025
133.00
136.87
130.62
134.51
129.80
2,768,800
Oct 20, 2025
133.52
133.52
131.31
131.81
127.19
1,668,500
Oct 17, 2025
134.09
134.56
132.93
133.10
128.44
1,314,700
Oct 16, 2025
133.69
134.16
132.43
133.77
129.09
818,200
Oct 15, 2025
133.72
135.32
132.82
133.55
128.87
652,600
Oct 14, 2025
131.31
133.99
130.86
133.66
128.98
736,300
Oct 13, 2025
130.23
131.86
130.23
131.70
127.09
957,700
Oct 10, 2025
131.52
132.42
130.00
130.34
125.78
1,017,500
Oct 9, 2025
132.77
133.05
130.32
131.52
126.91
1,028,700
Oct 8, 2025
135.90
135.90
133.57
133.68
129.00
928,600
Oct 7, 2025
138.49
138.49
135.69
136.01
131.25
820,700
Oct 6, 2025
139.38
139.52
138.08
138.45
133.60
935,800
Oct 3, 2025
140.07
140.61
139.35
139.73
134.84
717,700
Oct 2, 2025
138.44
140.76
137.98
140.39
135.47
1,163,800
Oct 1, 2025
138.64
139.50
137.61
138.17
133.33
801,400
Sep 30, 2025
139.00
139.82
137.90
138.60
133.75
1,033,100
Sep 29, 2025
137.80
139.38
137.12
139.22
134.35
1,220,400
Sep 26, 2025
136.36
138.32
135.97
137.69
132.87
728,700
Sep 25, 2025
138.01
138.66
135.97
136.26
131.49
941,600
Sep 24, 2025
137.78
139.68
137.78
138.61
133.76
911,500
Sep 23, 2025
137.89
139.76
137.73
138.66
133.80
1,572,400
Sep 22, 2025
140.99
141.46
137.43
137.96
133.13
1,437,100
Sep 19, 2025
138.49
138.75
136.67
137.33
132.52
1,444,800
Sep 18, 2025
138.45
139.60
137.57
137.91
133.08
952,400
Sep 17, 2025
140.12
142.11
139.05
139.23
134.35
1,693,600
Sep 16, 2025
140.05
140.74
138.91
139.63
134.74
1,884,900
Sep 15, 2025
141.04
141.04
138.98
139.04
134.17
1,454,500
Sep 12, 2025
141.74
142.50
140.60
141.28
136.33
856,700
Sep 11, 2025
139.79
143.10
138.74
142.77
137.77
1,125,900
Sep 10, 2025
138.28
139.73
138.01
139.49
134.61
1,825,100
Sep 9, 2025
139.33
139.74
137.57
138.95
134.08
1,019,300
Sep 8, 2025
139.06
140.08
137.74
139.85
134.95
1,480,900
Sep 5, 2025
1.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 5, 2025
140.45
142.16
138.06
139.50
134.62
2,049,900
