Genuine Parts Stock Price History (NYSE:GPC)

Add to My Stocks
$97.35 $1.6 (1.67%) GPC stock closing price Dec 05, 2016 (Closing)

We provide 10 years stock price history for free. You can download Genuine Parts stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Genuine Parts P/E ratio, and PS ratio. The Genuine Parts stock price history chart shows that the stock price was at a low of 25.06 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0596.2597.8196.2397.3558735420.980.95
2016-12-0296.3097.0195.5295.7550635420.640.94
2016-12-0196.1697.5896.0696.2270913420.740.94
2016-11-3096.4597.3496.2196.23103293620.740.94
2016-11-2997.0597.3296.2996.5550165920.810.94
2016-11-2897.5997.9596.5997.0561445520.920.95
2016-11-2597.4198.0596.8997.9022715221.100.96
2016-11-240.000.000.0097.310N/AN/A
2016-11-2396.8997.8696.8797.3151998220.970.95
2016-11-2296.3697.3495.9897.1750237520.940.95
2016-11-2194.6996.2994.5795.9664529820.680.94
2016-11-1894.5094.8793.9894.55103893120.380.92
2016-11-1795.4495.4494.2394.6087380420.390.92
2016-11-1695.7596.4094.7595.3558822020.550.93
2016-11-1596.3697.3295.0596.0884465820.710.94
2016-11-1494.7896.4994.6696.15110844620.720.94
2016-11-1193.1394.7893.1394.6282218920.390.92
2016-11-1090.5994.5790.5993.50193503820.150.91
2016-11-0987.1690.2686.6190.18100124019.440.88
2016-11-0888.5088.9388.0488.7163122819.120.87
2016-11-0788.9288.9887.9688.6386537419.100.87
2016-11-0488.1888.7087.5887.6765986118.890.86
2016-11-0388.6388.8987.6887.9167295218.950.86
2016-11-0288.8789.4388.1488.4475532719.060.86
2016-11-0190.8790.8788.5089.0075495419.180.87
2016-10-3190.0990.7189.6090.5975176119.520.89
2016-10-2889.3490.7189.2889.8459872919.360.88
2016-10-2791.3891.3889.1189.1590493319.210.87
2016-10-2690.3091.1790.1991.0656827719.630.89
2016-10-2590.5190.9690.2590.4983352319.500.88
2016-10-2491.1591.8690.7591.0278413319.620.89
2016-10-2188.8690.7788.5190.59117874119.520.89
2016-10-2091.8091.8788.8189.51140507219.290.87
2016-10-1992.7094.5590.5892.12277509619.850.90
2016-10-1898.5998.9696.2796.3583979120.770.94
2016-10-1797.7598.2597.4397.8358480321.080.96
2016-10-1498.1498.6697.8498.0135203421.120.96
2016-10-1397.3797.8796.6297.7045099421.060.96
2016-10-1298.0098.6597.2598.0931223921.140.96
2016-10-1198.0898.2697.1997.2944081320.970.95
2016-10-1098.7498.9998.3098.4224210421.210.97
2016-10-0799.9499.9497.8698.2743350821.180.96
2016-10-0698.5499.4297.9699.2254191221.380.97
2016-10-0598.9299.2798.5898.9165243021.320.97
2016-10-0499.73100.3498.0598.3948209521.210.96
2016-10-0399.57100.1599.0599.8370359521.520.98
2016-09-30100.01100.84100.00100.4565592121.650.98
2016-09-29100.60101.0199.5399.5853829321.460.98
2016-09-28100.32100.9299.96100.7454014121.710.99
2016-09-2798.58100.4498.58100.4164270821.640.98
2016-09-2698.0298.8297.8798.5149738821.230.97
2016-09-23100.90101.0698.5498.6276214121.250.97
2016-09-22100.27101.88100.14101.4782465021.870.99
2016-09-2198.88100.0098.8499.9342095421.540.98
2016-09-2099.1499.6198.5898.7549673221.280.97
2016-09-1997.4099.2696.9698.6260460121.250.97
2016-09-1696.5497.5395.9697.1578627320.940.95
2016-09-1596.4197.0796.2396.89102875020.880.95
2016-09-1497.3197.7996.5396.7471623420.850.95
2016-09-1397.8798.4196.9697.1092240220.930.95
2016-09-1296.3998.6896.0698.5664330321.240.97
2016-09-0998.9899.0196.9896.9983868720.900.95
2016-09-08100.18100.2399.6099.7252348121.490.98
2016-09-07101.06101.1299.78100.3088409621.620.98
2016-09-06103.33103.67101.45101.6671656521.911.00
2016-09-050.000.000.00103.410N/AN/A
2016-09-02104.04104.04103.06103.4145477022.291.01
2016-09-01103.00103.24102.22103.0152979722.201.01
2016-08-31103.42103.42102.36102.8279339722.161.01
2016-08-30105.10105.15103.54103.7060569622.351.02
2016-08-29103.39105.18103.32105.0945824922.651.03
2016-08-26104.14104.81102.86103.3250214022.271.01
2016-08-25104.05104.56103.72104.1753750522.451.02
2016-08-24103.96104.65103.65104.4451076422.511.02
2016-08-23103.00104.12102.84104.0366395622.421.02
2016-08-22103.52103.82102.74102.9752323022.191.01
2016-08-19103.02104.01102.77103.8063583522.371.02
2016-08-18102.38103.37102.27103.3641496922.281.01
2016-08-17101.82102.62101.71102.4940107222.091.00
2016-08-16102.68102.85101.73102.0539567821.991.00
2016-08-15101.49102.73101.44102.5239829322.101.01
2016-08-12101.89101.89101.15101.5041527721.881.00
2016-08-11101.65102.41101.39102.0065434721.981.00
2016-08-10100.95101.32100.63101.2167261121.810.99
2016-08-09101.19101.52100.63100.7536956321.710.99
2016-08-08102.16102.38101.32101.4671627121.870.99
2016-08-05101.22101.99101.10101.7041983221.921.00
2016-08-0499.03101.2899.03100.8050292421.720.99
2016-08-03100.46100.7399.75100.7345723221.710.99
Get more Data

Genuine Parts Stock Chart

View GPC PE ratio, PS ratio stocks charts and compare with peers.
GPC Chart
Note: Compare Genuine Parts stock price history with the index and industry peers.

Genuine Parts Historical Prices: Past 5 years

Max Stock Price 108.31 Dec 29,2014
Min Stock Price 57.18 Dec 14,2011
Avg Stock Price 82.49

Genuine Parts Historical PE ratio: Past 5 years

Max PE Ratio 24.02 Dec 29,2014
Min PE Ratio 15.16 Nov 14,2012
Avg PE Ratio 18.97

Genuine Parts Historical PS ratio: Past 5 years

Max PS Ratio 1.1 Dec 23,2014
Min PS Ratio 0.72 Jun 27,2012
Avg PS Ratio 0.89

GPC Industry Peers

Company Price Change (%)
Lkq (LKQ)32.670.43 (1.33%)
Dorman Products (DORM)73.110.27 (0.37%)
Jpe (JPEI)0.010 (0%)
O'reilly Automotive (ORLY)276.472.53 (0.92%)
Advance Auto Parts (AAP)170.530.39 (0.23%)
Essendant Inc (ESND)19.590.23 (1.19%)
Pep Boys (PBY)18.50.01 (0.05%)

We provide Genuine Parts historical quotes along with PE ratio and PS ratio for doing Genuine Parts fundamental analysis. Genuine Parts stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. GPC closed at 95.75 and traded with a volume of 506354 on the last trading day. The average P/S ratio was 0.77 as can be seen by Genuine Parts stock price history. .