Historical Data for Genuine Parts Company (GPC)

$ 98.37   0.01 (+0.01%) Volume: 1.98m 4:00 PM EST 30-Nov-2020
After Hours:  $ 98.382296   0.012296 (+0.01%) Volume: 138.22k 5:13 PM EST 30-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/30/20 98.01 98.49 96.55 98.37 1.98m 0.01 0.01% 98.37 194.24m 16,307
11/27/20 98.85 99.20 97.60 98.36 270.57k -0.59 -0.60% 98.36 26.62m 5,608
11/25/20 100.49 100.71 98.20 98.95 697.25k -2.21 -2.18% 98.95 69.03m 12,260
11/24/20 98.68 101.53 97.71 101.16 861.1k 4.04 4.16% 101.16 86.77m 15,250
11/23/20 97.66 98.26 96.37 97.12 591.03k 0.16 0.17% 97.12 57.39m 11,452
11/20/20 98.00 98.07 96.41 96.96 714.4k -1.04 -1.06% 96.96 69.48m 10,786
11/19/20 98.14 98.40 96.48 98.00 751.44k -0.65 -0.66% 98.00 73.33m 13,196
11/18/20 98.60 100.65 98.51 98.65 957.59k 0.17 0.17% 98.65 95.22m 13,119
11/17/20 98.34 98.75 96.35 98.48 563.57k -1.09 -1.09% 98.48 55.28m 11,388
11/16/20 100.68 100.77 98.14 99.57 739.15k 0.54 0.55% 99.57 73.52m 11,195
11/13/20 96.93 99.35 96.73 99.03 446.94k 3.10 3.23% 99.03 44.04m 8,347
11/12/20 97.21 97.495 95.25 95.93 599.46k -1.71 -1.75% 95.93 57.49m 10,623
11/11/20 100.37 100.93 97.52 97.64 883k -2.18 -2.18% 97.64 86.52m 10,912
11/10/20 98.73 101.19 98.4801 99.82 727.51k 1.33 1.35% 99.82 72.69m 11,486
11/09/20 100.25 104.44 98.32 98.49 1.18m 3.82 4.04% 98.49 116.98m 19,266
11/06/20 96.59 96.6985 94.55 94.67 536.27k -1.55 -1.61% 94.67 50.97m 10,297
11/05/20 95.98 98.115 95.97 96.22 685.34k 1.41 1.49% 96.22 66.23m 12,968
11/04/20 98.00 98.275 94.77 94.81 936.36k -3.34 -3.40% 94.81 89.54m 13,912
11/03/20 94.83 98.70 94.76 98.15 882.74k 4.63 4.95% 98.15 86.1m 16,424
11/02/20 92.13 93.54 91.69 93.52 754.03k 3.09 3.42% 93.52 70.22m 13,455