TipRanks
Go Ultimate55% OFF

Genuine Parts Company (0IUX) Historical Prices

GB:0IUX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026121.30125.00120.47120.58120.58-0.72%1141.58
Oct 29, 2026123.36125.00121.31121.46121.46+0.12%1001.37
Oct 28, 2026123.61123.61120.83121.31121.31+0.31%420.58
Oct 27, 2026124.16125.00120.39120.94120.94-1.10%841.17
Oct 26, 2026121.20125.00121.20122.28122.28-0.80%1482.04
Oct 23, 2026126.95127.73122.19123.26123.26-3.35%1361.39
Oct 22, 2026122.96128.15121.85127.53127.53+2.41%3383.56
Oct 21, 2026122.87125.29120.52124.53124.53-3.41%890.95
Oct 20, 2026125.00130.20118.60128.92128.92-2.58%1501.64
Oct 19, 2026136.32136.32131.82132.34132.34-1.11%310.33
Oct 16, 2026135.37136.35132.98133.83133.83-0.20%350.33
Oct 15, 2026133.69135.99129.69134.10134.10+1.97%580.55
Oct 14, 2026132.16132.16128.15131.51131.51+1.52%550.52
Oct 13, 2026131.14132.50128.93129.54129.54+0.81%1511.44
Oct 12, 2026125.77129.30125.77128.50128.50+0.89%400.37
Oct 09, 2026127.28129.32126.36127.37127.37-0.31%400.37
Oct 08, 2026125.01127.77123.85127.77127.77+2.08%480.44
Oct 07, 2026126.77127.42123.93125.17125.17-2.16%200.18
Oct 06, 2026126.98129.00124.74127.93127.93+1.41%540.49
Oct 05, 2026128.51128.51124.56126.15126.15-0.38%420.36
Oct 02, 2026127.00127.50123.93126.63126.63+1.37%250.21
Oct 01, 2026127.50127.50124.59124.92124.92-1.28%1381.09
Sep 30, 2026126.59129.99125.70126.54126.54-0.34%130.10
Sep 29, 2026129.28129.28126.51126.97126.97-1.61%1401.13
Sep 28, 2026129.61130.05127.15129.05129.05-1.56%1220.98
Sep 25, 2026130.58131.09128.00131.09131.09+1.93%210.17
Sep 24, 2026129.66130.18127.75128.61128.61-0.96%80.06
Sep 23, 2026132.20132.20127.48129.86129.86-0.96%1371.06
Sep 22, 2026130.00131.44128.01131.12131.12+3.26%260.20
Sep 21, 2026126.80130.00126.45126.98126.98-0.99%400.31
Sep 18, 2026132.71132.71128.25128.25128.25-2.48%1681.16
Sep 17, 2026133.13133.78129.61131.51131.51-0.47%100.06
Sep 16, 2026129.41132.76129.41132.13132.13+0.95%190.12
Sep 15, 2026132.87134.50130.89130.89130.89-0.98%1811.16
Sep 14, 2026135.01135.01131.13132.18132.18-1.23%180.12
Sep 11, 2026135.50136.75133.23133.83133.83-0.03%220.13
Sep 10, 2026135.24136.28132.15133.87133.87-0.61%370.19
Sep 09, 2026134.99135.20129.72134.69134.69+0.55%1870.96
Sep 08, 2026140.00140.00133.45133.95133.95-2.47%390.20
Sep 07, 2026137.34137.34137.34137.34137.34+0.00%00.00
Sep 04, 2026135.20137.65134.69137.34137.34+0.57%310.16
Sep 03, 2026137.00140.43134.70136.56136.56+0.03%240.12
Sep 02, 2026136.18137.97133.59137.58136.52+1.69%980.50
Sep 01, 2026136.89137.94134.32135.29134.25-1.12%2681.39
Aug 31, 2026138.00140.96135.35136.82135.76-0.47%70.04
Aug 28, 2026137.36139.92133.78137.46136.40-0.48%530.27
Aug 27, 2026143.46143.46135.71138.12137.05-0.39%270.10
Aug 26, 2026139.00139.00136.70138.66137.59+1.32%170.06
Aug 25, 2026136.76137.43135.85136.85135.79+1.82%100.04
Aug 24, 2026133.96135.39131.16134.40133.36+0.52%4211.59