Genuine Parts Stock Price History, GPC Historical Prices

Add to My Stocks
$94.53 $1.6 (1.72%) GPC stock closing price Feb 23, 2018 (Closing)

The 10 year data of Genuine Parts stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Genuine Parts price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Genuine Parts stock price history chart shows that the stock price was at a high of $108.31 on Dec 29, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 93.33 94.6 92.67 94.53 821,179 21.15 0.87
2018-02-22 93.54 94.83 92.45 92.93 975,373 20.79 0.86
2018-02-21 94.4 94.79 92.5 93.34 1,258,468 20.88 0.86
2018-02-20 96.56 96.89 94.4 94.67 1,711,150 21.18 0.87
2018-02-16 100.49 101.08 99.1 99.83 1,112,191 22.33 0.92
2018-02-15 99.5 100.92 98.57 100.91 979,543 22.58 0.93
2018-02-14 96.3 99.32 96.03 98.95 922,798 22.14 0.91
2018-02-13 97.79 98.15 96.08 96.73 1,101,406 21.64 0.89
2018-02-12 98.09 98.63 96.52 97.72 951,601 21.86 0.9
2018-02-09 97.12 98.04 92.82 97.05 1,291,005 21.71 0.9
2018-02-08 99.33 100.44 96.28 96.31 1,450,746 21.55 0.89
2018-02-07 99.96 101.83 99.17 99.27 1,020,207 22.21 0.92
2018-02-06 98.28 100.63 96.91 100.06 1,221,074 22.39 0.92
2018-02-05 101.39 102.87 99.66 99.67 1,488,141 22.3 0.92
2018-02-02 102.99 104.14 101.9 102.19 1,091,379 22.86 0.94
2018-02-01 103.38 104.31 102.78 103.21 910,126 23.09 0.95
2018-01-31 105.37 105.88 103.22 104.07 2,011,061 23.28 0.96
2018-01-30 106.69 106.91 104.86 105.19 674,009 23.53 0.97
2018-01-29 107.58 107.75 106.82 107.01 579,738 23.94 0.99
2018-01-26 106.54 107.63 106.02 107.58 504,592 24.07 0.99
2018-01-25 105.94 106.81 105.26 106.31 860,228 23.78 0.98
2018-01-24 105 106.75 104.34 106.63 715,334 23.86 0.99
2018-01-23 103.89 104.9 103.63 104.73 542,733 23.43 0.97
2018-01-22 104.25 104.25 102.99 104.13 738,708 23.3 0.96
2018-01-19 103.14 104.45 103.14 104.14 612,959 23.3 0.96
2018-01-18 103.75 103.83 102.15 102.93 610,554 23.03 0.95
2018-01-17 103.09 103.8 102.82 103.48 633,522 23.15 0.96
2018-01-16 104.04 104.88 102.7 102.8 1,070,906 23 0.95
2018-01-12 101.95 103.39 101.63 103.28 1,026,097 23.11 0.95
2018-01-11 99.39 101.97 98.93 101.9 886,890 22.8 0.94
2018-01-10 98.4 99.64 98.29 99.4 912,939 22.24 0.92
2018-01-09 98.15 99.3 98.15 98.95 1,004,555 22.14 0.91
2018-01-08 97.74 98.56 97.5 97.98 836,150 21.92 0.91
2018-01-05 97.58 97.73 96.19 97.5 680,609 21.81 0.9
2018-01-04 97.67 98.44 96.96 97.41 650,341 21.79 0.9
2018-01-03 96.77 97.48 96.48 97.3 647,326 21.77 0.9
2018-01-02 95.54 97.13 95.54 96.58 944,962 21.61 0.89
2017-12-29 95.4 95.93 94.98 95.01 494,889 21.26 0.88
2017-12-28 95.67 95.85 94.43 95.48 516,863 21.36 0.88
2017-12-27 95.46 95.76 95.13 95.67 430,542 21.4 0.88
2017-12-26 94.95 95.96 94.86 95.39 339,854 21.34 0.88
2017-12-22 94.94 95.54 94.55 95.11 765,255 21.28 0.88
2017-12-21 93.58 94.58 93.29 94.53 609,886 21.15 0.87
2017-12-20 93.56 93.71 92.78 93.22 446,424 20.86 0.86
2017-12-19 93.83 93.97 93.01 93.01 577,662 20.81 0.86
2017-12-18 92.87 93.72 92.44 93.44 580,694 20.9 0.86
2017-12-15 92 93.37 91.59 92 1,273,417 20.58 0.85
2017-12-14 93.2 93.33 91.43 91.48 763,514 20.47 0.85
2017-12-13 92.58 93.81 92.58 93.26 706,825 20.86 0.86
2017-12-12 93.74 93.96 92.33 92.73 710,841 20.75 0.86
2017-12-11 94.59 94.64 92.99 93.49 711,430 20.92 0.86
2017-12-08 94.17 94.97 93.73 94.85 774,383 21.22 0.88
2017-12-07 92.87 94.32 92.87 93.8 1,320,795 20.98 0.87
2017-12-06 93.88 94.55 93.41 93.72 1,343,776 20.97 0.87
2017-12-05 94.75 95.24 93.4 94.16 913,581 21.07 0.87
2017-12-04 93.35 94.17 93.28 93.96 1,019,692 21.02 0.87
2017-12-01 93.09 93.33 90.97 92.86 1,098,679 20.77 0.86
2017-11-30 91.75 93.18 91.33 92.99 1,292,672 20.8 0.86
2017-11-29 89.47 91.87 89.47 91.5 963,259 20.47 0.85
2017-11-28 87.65 89.41 87.65 89.34 949,606 19.99 0.83
2017-11-27 86.96 87.74 86.92 87.62 675,481 19.6 0.81
2017-11-24 86.93 87.04 86.41 86.84 246,854 19.43 0.8
2017-11-23 0 0 0 86.91 0 - -
2017-11-22 85.95 87.23 85.92 86.91 390,794 19.44 0.8
2017-11-21 86.6 86.6 85.27 85.95 1,108,633 19.23 0.79
2017-11-20 86.13 86.59 85.9 86.26 519,938 19.3 0.8
2017-11-17 85.95 86.8 85.8 86.13 572,722 19.27 0.8
2017-11-16 85.22 86.06 84.71 85.99 717,352 19.24 0.79
2017-11-15 85.68 88.32 84.83 85 657,194 19.02 0.79
2017-11-14 86.06 87.38 85.78 86.01 711,024 19.24 0.79
2017-11-13 85.06 86 84.83 85.29 943,211 19.08 0.79
2017-11-10 85.06 86.36 85 85.45 1,228,194 19.12 0.79
2017-11-09 85.68 86.31 85.2 85.56 1,015,506 19.14 0.79
2017-11-08 86.66 86.8 85.83 86.02 1,555,250 19.24 0.79
2017-11-07 87.18 87.81 86.05 86.43 729,740 19.34 0.8
2017-11-06 88.03 88.04 86.99 87.26 568,950 19.52 0.81
2017-11-03 88.55 88.7 87.76 87.8 567,549 19.64 0.81
2017-11-02 87.36 88.78 86.45 88.53 624,222 19.81 0.82
2017-11-01 88.8 88.8 87.37 87.43 618,256 19.56 0.81
2017-10-31 88.16 88.72 87.82 88.23 569,575 19.74 0.82
2017-10-30 88.2 88.59 87.66 88.04 625,737 19.7 0.81
2017-10-27 89.1 89.21 87.95 88.35 751,726 19.77 0.82
2017-10-26 88.52 90.03 87.33 89.4 980,650 20 0.83
2017-10-25 89.02 89.16 88.06 88.46 695,921 19.79 0.82
2017-10-24 89.39 90.33 88.83 88.91 1,168,616 19.89 0.82
2017-10-23 88.69 89.87 88.31 89.27 1,489,576 19.97 0.82
2017-10-20 89.64 89.64 88.14 88.63 1,601,168 19.83 0.82
2017-10-19 92.33 92.49 88.12 89.71 2,664,861 19.38 0.84
2017-10-18 97.42 98.63 97.09 98.04 1,235,819 21.18 0.92
Get more Data

Genuine Parts Stock History 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 Stock Price History: Past 5 years

Max Stock Price108.31Dec 29,2014
Min Stock Price68.84Feb 25,2013
Avg Stock Price89.72

Genuine Parts Historical PE ratio: Past 5 years

Max PE Ratio24.07Jan 26,2018
Min PE Ratio16.59Feb 25,2013
Avg PE Ratio19.79

Genuine Parts Historical PS ratio: Past 5 years

Max PS Ratio1.1Dec 23,2014
Min PS Ratio0.75Aug 15,2017
Avg PS Ratio0.91

GPC Industry Peers

Company Price Change (%)
Lkq (LKQ)40.10.05 (0.12%)
Cargurus Inc (CARG)31.90.02 (0.06%)
Dorman Products (DORM)73.451.04 (1.44%)
Advance Auto Parts (AAP)116.325.83 (5.28%)
Essendant Inc (ESND)8.620.08 (0.94%)
Pep Boys (PBY)18.50.01 (0.05%)
Snap-on (SNA)160.220.43 (0.27%)

We provide Genuine Parts share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Genuine Parts stock analysis. Genuine Parts stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. GPC stock saw a high of $94.6, and a low of $92.67 on last trading day. Looking at Genuine Parts stock history data, the P/S ratio was at a low of 0.75 on Aug 15, 2017.