TipRanks
Go Ultimate55% OFF

Genuine Parts Company (GPT) Historical Prices

DE:GPT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026109.30109.30107.55108.10108.10-1.14%00.00
Oct 29, 2026109.10110.00108.60109.35109.35+0.74%00.00
Oct 28, 2026108.85109.20108.15108.55108.55-0.46%213.23
Oct 27, 2026110.30110.30107.70109.05109.05-0.77%00.00
Oct 26, 2026109.50110.75109.35109.90109.90+0.27%00.00
Oct 23, 2026113.30113.30109.05109.60109.60-3.56%00.00
Oct 22, 2026110.00113.65110.00113.65113.65+2.53%00.00
Oct 21, 2026109.60111.00107.75110.85110.85+1.79%00.00
Oct 20, 2026115.60115.60108.90108.90108.90-6.16%508.47
Oct 19, 2026119.35119.35116.05116.05116.05-2.19%00.00
Oct 16, 2026118.50119.35118.50118.65118.65+0.13%00.00
Oct 15, 2026117.00120.20117.00118.50118.50+0.89%00.00
Oct 14, 2026116.25117.75116.00117.45117.45+1.03%00.00
Oct 13, 2026115.85116.55114.80116.25116.25+0.39%00.00
Oct 12, 2026113.10115.80113.10115.80115.80+2.30%00.00
Oct 09, 2026113.75113.90112.70113.20113.20-0.44%00.00
Oct 08, 2026111.30113.70110.50113.70113.70+1.70%00.00
Oct 07, 2026112.80112.80111.10111.80111.80-1.06%00.00
Oct 06, 2026112.25113.55111.50113.00113.00+0.53%00.00
Oct 05, 2026113.05113.05111.90112.40112.40-0.31%00.00
Oct 02, 2026111.05112.75110.90112.75112.75+1.71%101.74
Oct 01, 2026110.90111.65110.60110.85110.85-0.14%00.00
Sep 30, 2026111.70111.70110.85111.00111.00-0.49%00.00
Sep 29, 2026112.15112.15111.55111.55111.55-0.98%00.00
Sep 28, 2026113.00113.65112.20112.65112.65-0.92%00.00
Sep 25, 2026113.20114.45112.05113.70113.70+0.04%00.00
Sep 24, 2026112.40113.65112.40113.65113.65+0.62%00.00
Sep 23, 2026113.00114.00111.95112.95112.95-0.22%00.00
Sep 22, 2026109.85114.50109.85113.20113.20+2.72%00.00
Sep 21, 2026111.55111.55110.20110.20110.20-0.85%00.00
Sep 18, 2026113.65113.65111.15111.15111.15-2.33%00.00
Sep 17, 2026114.05114.55113.70113.80113.80+0.26%00.00
Sep 16, 2026113.20114.65112.60113.50113.50+0.80%00.00
Sep 15, 2026114.60114.60112.60112.60112.60-1.75%00.00
Sep 14, 2026115.05115.05113.85114.60114.60-0.74%00.00
Sep 11, 2026115.50116.80114.85115.45115.45-0.04%00.00
Sep 10, 2026116.15116.15114.30115.50115.50-0.47%00.00
Sep 09, 2026114.65116.05113.65116.05116.05+0.56%00.00
Sep 08, 2026117.20117.20114.40115.40115.40-1.70%00.00
Sep 07, 2026117.80117.80117.30117.40117.40-1.01%00.00
Sep 04, 2026116.85118.60116.05118.60118.60+1.55%00.00
Sep 03, 2026117.95118.40115.70117.70116.79-0.38%00.00
Sep 02, 2026115.85118.15115.85118.15117.23+1.68%5010.10
Sep 01, 2026115.95116.40115.80116.20115.30-0.60%00.00
Aug 31, 2026117.80117.80116.70116.90115.99-1.06%00.00
Aug 28, 2026116.95118.15116.45118.15117.23+0.42%00.00
Aug 27, 2026119.30119.30117.40117.65116.74-1.67%00.00
Aug 26, 2026117.70119.65117.00119.65118.72+1.66%00.00
Aug 25, 2026115.95117.70115.95117.70116.79+1.51%00.00
Aug 24, 2026114.10116.10114.10115.95115.05+1.22%10018.16