Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Genuine Parts (NY: GPC )

138.29 +1.78 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 137.80 139.04 136.44 138.29 1,017,684 +1.78(+1.30%)
Jul 11, 2024 133.07 136.58 133.07 136.51 1,163,514 +4.03(+3.04%)
Jul 10, 2024 131.56 132.54 130.62 132.48 757,838 +1.44(+1.10%)
Jul 09, 2024 132.63 132.88 130.82 131.04 924,350 -1.84(-1.38%)
Jul 08, 2024 132.98 133.93 132.18 132.88 838,702 +0.43(+0.32%)
Jul 05, 2024 132.80 133.10 130.70 132.45 1,439,445 -0.93(-0.70%)
Jul 03, 2024 134.93 135.63 132.35 133.38 645,171 -2.60(-1.91%)
Jul 02, 2024 133.65 136.34 133.38 135.98 1,025,486 +2.13(+1.59%)
Jul 01, 2024 138.32 138.73 133.81 133.85 1,224,326 -4.47(-3.23%)
Jun 28, 2024 136.89 138.68 136.58 138.32 1,300,636 +0.92(+0.67%)
Jun 27, 2024 138.07 138.54 136.13 137.40 872,283 -0.67(-0.49%)
Jun 26, 2024 138.16 138.55 137.17 138.07 603,100 -1.03(-0.74%)
Jun 25, 2024 141.59 141.59 138.92 139.10 641,556 -2.95(-2.08%)
Jun 24, 2024 141.69 142.96 141.48 142.05 640,462 +0.62(+0.44%)
Jun 21, 2024 141.37 141.90 140.57 141.43 1,592,783 +0.01(+0.01%)
Jun 20, 2024 139.07 142.13 139.07 141.42 806,749 +2.08(+1.49%)
Jun 18, 2024 139.93 141.48 139.31 139.34 777,340 -0.56(-0.40%)
Jun 17, 2024 136.70 140.20 136.45 139.90 975,736 +3.20(+2.34%)
Jun 14, 2024 138.74 138.80 134.85 136.70 1,159,286 -4.21(-2.99%)
Jun 13, 2024 142.00 142.39 139.52 140.91 1,033,577 -1.88(-1.32%)
Jun 12, 2024 143.28 143.61 142.22 142.79 598,911 +0.75(+0.53%)
Jun 11, 2024 142.15 142.30 140.89 142.04 767,532 -0.43(-0.30%)
Jun 10, 2024 144.64 144.84 141.51 142.47 813,039 -2.72(-1.87%)
Jun 07, 2024 143.04 146.34 142.60 145.19 916,586 +1.58(+1.10%)
Jun 06, 2024 142.00 143.64 141.88 143.61 824,370 +1.61(+1.13%)
Jun 05, 2024 143.92 144.16 141.61 142.00 701,507 -1.77(-1.23%)
Jun 04, 2024 142.53 143.78 142.53 143.77 866,598 +0.66(+0.46%)
Jun 03, 2024 143.94 144.44 141.94 143.11 818,037 -0.03(-0.02%)
May 31, 2024 139.74 143.43 139.51 143.14 1,510,768 +3.44(+2.46%)
May 30, 2024 138.71 140.12 138.36 139.71 656,187 +1.43(+1.03%)
May 29, 2024 139.50 140.58 138.19 138.28 820,918 -2.51(-1.78%)
May 28, 2024 143.96 144.74 140.64 140.79 714,539 -3.43(-2.38%)
May 24, 2024 145.27 145.66 143.93 144.22 471,879 -0.43(-0.30%)
May 23, 2024 147.98 147.98 144.55 144.64 736,211 -3.91(-2.63%)
May 22, 2024 150.12 150.92 147.98 148.56 901,356 -1.91(-1.27%)
May 21, 2024 150.78 151.07 149.09 150.46 851,065 -0.42(-0.28%)
May 20, 2024 151.78 152.38 150.71 150.88 565,713 -0.95(-0.63%)
May 17, 2024 153.77 153.77 151.15 151.83 585,865 -1.20(-0.78%)
May 16, 2024 153.67 154.14 152.51 153.03 606,522 -0.90(-0.59%)
May 15, 2024 154.92 156.08 153.56 153.94 561,387 -0.57(-0.37%)
May 14, 2024 157.55 157.55 153.86 154.50 683,511 -1.94(-1.24%)
May 13, 2024 154.74 156.52 154.56 156.44 883,070 +2.25(+1.46%)
May 10, 2024 154.90 154.90 153.01 154.20 758,733 -0.07(-0.05%)
May 09, 2024 153.77 154.56 153.28 154.27 709,245 +0.98(+0.64%)
May 08, 2024 152.97 153.93 152.46 153.28 935,201 -0.57(-0.37%)
May 07, 2024 156.13 156.66 153.78 153.85 1,189,893 -1.76(-1.13%)
May 06, 2024 157.60 158.66 154.37 155.61 920,153 -0.72(-0.46%)
May 03, 2024 155.99 157.19 155.91 156.32 675,190 +1.08(+0.70%)
May 02, 2024 156.64 156.64 154.91 155.24 757,800 -0.45(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.