Genuine Parts Stock Price History, GPC Historical Prices

Add to My Stocks
$98.06 $0.76 (0.78%) GPC stock closing price Jul 20, 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
2018-07-20 97.5 98.73 97.09 98.06 1,192,819 22.81 0.85
2018-07-18 94.31 94.86 93.21 94.63 1,442,484 22.01 0.82
2018-07-17 93.2 94.3 92.46 94.18 798,349 21.9 0.81
2018-07-12 92.74 92.98 91.85 92.42 452,939 21.49 0.8
2018-07-11 92.93 93.15 91.8 92.06 572,763 21.41 0.8
2018-07-10 92.79 93.49 92.47 93.42 761,117 21.73 0.81
2018-07-09 91.05 93.64 91.05 92.74 803,154 21.57 0.8
2018-07-06 91.16 91.42 90.57 90.74 1,353,387 21.1 0.78
2018-07-05 91.29 91.39 90.38 91.38 730,629 21.25 0.79
2018-07-03 91.33 91.76 90.57 90.72 497,117 21.1 0.78
2018-07-02 91.36 91.44 90.37 91.01 527,063 21.17 0.79
2018-06-29 91.92 92.79 91.79 91.79 772,799 21.35 0.79
2018-06-28 91.82 92.09 91.14 91.73 1,113,999 21.33 0.79
2018-06-27 92.89 93.57 91.82 91.91 645,956 21.37 0.79
2018-06-26 92.43 92.8 92.01 92.56 607,555 21.53 0.8
2018-06-25 92.72 93 91.58 92.25 785,257 21.45 0.8
2018-06-22 93.48 93.8 92.8 93.04 1,525,587 21.64 0.8
2018-06-21 93.78 93.82 92.4 92.59 484,835 21.53 0.8
2018-06-20 94.09 94.55 93.12 94.07 422,372 21.88 0.81
2018-06-19 93.62 94.08 93.21 93.9 512,304 21.84 0.81
2018-06-18 94.4 94.98 94.01 94.31 563,837 21.93 0.81
2018-06-15 93.98 95.19 93.42 95.07 1,274,814 22.11 0.82
2018-06-14 94.64 94.85 94 94.07 555,113 21.88 0.81
2018-06-13 95.25 95.35 94.14 94.36 487,520 21.94 0.81
2018-06-12 95.49 95.49 94.8 95.07 435,123 22.11 0.82
2018-06-11 94.61 95.52 94.42 95.32 605,085 22.17 0.82
2018-06-08 94.31 94.67 93.84 94.62 775,664 22.01 0.82
2018-06-07 93.58 94.82 93.52 94.42 890,337 21.96 0.82
2018-06-06 93.53 94.23 93.35 94.13 592,690 21.89 0.81
2018-06-05 92.87 93.62 92.71 93.3 682,230 21.7 0.81
2018-06-04 91.75 93.26 91.5 92.96 790,266 21.62 0.8
2018-06-01 91.03 92.2 90.7 91.47 504,903 21.27 0.79
2018-05-31 91.58 91.58 90.2 90.79 1,432,418 21.11 0.78
2018-05-30 90.72 92.26 90.38 91.69 638,592 21.32 0.79
2018-05-29 90.95 91.27 89.87 90.36 618,030 21.01 0.78
2018-05-28 0 0 0 91.48 0 - -
2018-05-25 91.62 92.06 91.21 91.48 464,315 21.27 0.79
2018-05-24 90.92 91.94 90.1 91.75 599,275 21.34 0.79
2018-05-23 91.37 91.68 90.55 91.14 977,983 21.2 0.79
2018-05-22 94.07 94.82 91.66 91.78 2,124,238 21.34 0.79
2018-05-21 92.92 93.7 92.43 93.52 810,232 21.75 0.81
2018-05-18 92.78 93.16 92.01 92.37 645,400 21.48 0.8
2018-05-17 92.36 92.92 92.2 92.67 528,450 21.55 0.8
2018-05-16 91.95 92.86 91.95 92.45 559,830 21.5 0.8
2018-05-15 91.45 91.78 91.19 91.68 1,121,834 21.32 0.79
2018-05-14 91.39 92.08 91.03 91.75 462,926 21.34 0.79
2018-05-11 90.44 91.7 89.95 91.38 576,853 21.25 0.79
2018-05-10 90.3 90.78 90.01 90.57 503,947 21.06 0.78
2018-05-09 90.08 90.41 88.92 90.19 1,062,778 20.97 0.78
2018-05-08 90.16 90.3 89.22 89.78 884,120 20.88 0.78
2018-05-07 89.93 90.19 89.16 89.8 934,003 20.88 0.78
2018-05-04 88.36 90.34 87.96 89.92 955,633 20.91 0.78
2018-05-03 88.17 88.95 87.56 88.62 1,750,975 20.61 0.77
2018-05-02 88.88 89.18 87.49 87.94 3,442,458 20.45 0.76
2018-05-01 88.23 89 87.35 88.68 962,286 20.62 0.77
2018-04-30 91.21 91.25 88.07 88.32 1,946,051 20.54 0.76
2018-04-27 88.91 91.09 88.9 90.93 1,150,599 21.15 0.79
2018-04-26 89.19 90.51 88.65 88.99 1,410,517 20.7 0.77
2018-04-25 88.17 89.45 87.99 88.82 974,106 20.66 0.77
2018-04-24 88.93 90.33 88.06 88.4 1,082,790 20.56 0.76
2018-04-23 87.64 88.99 87.4 88.79 1,148,053 20.65 0.77
2018-04-20 88.15 88.65 86.89 87.75 1,242,247 20.41 0.76
2018-04-19 88.88 90.32 87.02 88.14 1,963,780 21.09 0.79
2018-04-18 91.23 91.97 90.78 91.36 948,857 21.86 0.82
2018-04-17 90.82 91.21 90.29 90.74 523,438 21.71 0.82
2018-04-16 89.84 90.82 89.32 90.66 736,890 21.69 0.82
2018-04-13 92.3 92.75 89.19 89.52 763,571 21.42 0.8
2018-04-12 89.96 90.69 89.83 90.13 547,281 21.56 0.81
2018-04-11 89.71 90.16 89.03 89.66 427,600 21.45 0.81
2018-04-10 89.58 91.01 89.41 90.37 709,765 21.62 0.81
2018-04-09 89.49 90.04 88.69 88.81 653,974 21.25 0.8
2018-04-06 90.28 90.96 88.15 89.26 1,417,715 21.35 0.8
2018-04-05 90.05 91.1 89.17 90.66 1,011,778 21.69 0.82
2018-04-04 87.29 89.94 87.28 89.73 581,381 21.47 0.81
2018-04-03 87.24 88.22 86.78 88.13 809,914 21.08 0.79
2018-04-02 89.4 89.79 85.8 86.76 803,576 20.76 0.78
2018-03-30 0 0 0 89.84 0 - -
2018-03-29 89.17 90.42 89.08 89.84 719,918 21.49 0.81
2018-03-28 89.01 89.94 88.24 88.68 906,559 21.22 0.8
2018-03-27 88.77 89.88 88.18 88.6 647,342 21.2 0.8
2018-03-26 87.45 88.84 87.2 88.61 746,383 21.2 0.8
2018-03-23 88.2 88.72 86.45 86.52 800,682 20.7 0.78
2018-03-22 89.94 90.27 87.89 87.98 719,905 21.05 0.79
2018-03-21 90.87 91.32 90.45 90.48 549,299 21.65 0.81
2018-03-20 90.84 91.23 90 90.78 610,966 21.72 0.82
2018-03-19 90.77 91.65 90 90.49 699,734 21.65 0.81
2018-03-16 90.43 91.48 89.92 90.78 3,776,298 21.72 0.82
2018-03-15 90.56 91.01 89.94 90.25 716,672 21.59 0.81
2018-03-14 92.04 92.18 90.18 90.38 826,497 21.62 0.81
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 Price77.01Aug 30,2013
Avg Stock Price90.83

Genuine Parts Historical PE ratio: Past 5 years

Max PE Ratio24.07Jan 26,2018
Min PE Ratio16.68Jan 13,2016
Avg PE Ratio20.02

Genuine Parts Historical PS ratio: Past 5 years

Max PS Ratio1.1Dec 23,2014
Min PS Ratio0.75Aug 15,2017
Avg PS Ratio0.9

GPC Industry Peers

Company Price Change (%)
Lkq (LKQ)33.780.41 (1.2%)
Cargurus Inc (CARG)37.770.9 (2.44%)
Dorman Products (DORM)73.171.4 (1.88%)
Advance Auto Parts (AAP)142.670.7 (0.49%)
Essendant Inc (ESND)14.420 (0%)
Pep Boys (PBY)18.50.01 (0.05%)
Snap-on (SNA)173.740.45 (0.26%)

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 $98.73, and a low of $97.09 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.