NYSE:GPC | Historical Stock Price | GENUINE PARTS CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.89$10.92$30.60$85.78$240.46$674.071980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$44.06$90.01266,400——
2004-12-30$44.06$90.01265,500——
2004-12-29$43.89$89.66245,000——
2004-12-28$43.97$89.82277,500——
2004-12-27$43.43$88.72214,800——
2004-12-23$43.82$89.52214,600——
2004-12-22$43.64$89.15326,200——
2004-12-21$43.34$88.54270,700——
2004-12-20$43.00$87.84305,800——
2004-12-17$42.54$86.901,125,000——
2004-12-16$43.05$87.94388,200——
2004-12-15$43.45$88.76369,300——
2004-12-14$43.15$88.15317,800——
2004-12-13$42.78$87.39419,400——
2004-12-10$42.16$86.13550,400——
2004-12-09$42.06$85.92677,900——
2004-12-08$42.80$87.43347,600——
2004-12-07$43.12$87.47386,400——
2004-12-06$43.49$88.22202,500——
2004-12-03$43.99$89.24501,700——
2004-12-02$43.99$89.24526,100——
2004-12-01$43.93$89.12362,200——
2004-11-30$43.41$88.06390,400——
2004-11-29$43.49$88.22465,100——
2004-11-26$43.20$87.64101,200——
2004-11-24$42.99$87.21340,300——
2004-11-23$42.90$87.03961,100——
2004-11-22$42.70$86.62622,800——
2004-11-19$42.82$86.87605,200——
2004-11-18$43.82$88.89564,100——
2004-11-17$43.42$88.08431,300——
2004-11-16$42.85$86.93416,100——
2004-11-15$42.78$86.78461,600——
2004-11-12$43.08$87.39371,300——
2004-11-11$42.79$86.80359,300——
2004-11-10$42.22$85.65253,400——
2004-11-09$42.27$85.75298,000——
2004-11-08$41.89$84.98372,100——
2004-11-05$42.17$85.55416,400——
2004-11-04$41.91$85.02607,800——
2004-11-03$40.79$82.75491,800——
2004-11-02$40.30$81.75520,200——
2004-11-01$39.90$80.94322,600——
2004-10-29$39.89$80.92357,200——
2004-10-28$39.78$80.70331,300——
2004-10-27$39.46$80.05322,300——
2004-10-26$38.70$78.51327,800——
2004-10-25$38.60$78.30466,400——
2004-10-22$38.40$77.90534,800——
2004-10-21$38.93$78.97694,300——
2004-10-20$38.99$79.10650,800——
2004-10-19$39.31$79.74735,500——
2004-10-18$39.96$81.06774,200——
2004-10-15$39.80$80.741,722,300——
2004-10-14$36.71$74.471,320,900——
2004-10-13$38.11$77.31573,800——
2004-10-12$38.07$77.23629,100——
2004-10-11$38.89$78.89145,900——
2004-10-08$38.62$78.34228,100——
2004-10-07$38.70$78.51275,800——
2004-10-06$39.13$79.38208,800——
2004-10-05$38.95$79.01296,500——
2004-10-04$39.04$79.20444,400——
2004-10-01$39.09$79.30557,000——
2004-09-30$38.38$77.86509,700——
2004-09-29$37.67$76.42205,200——
2004-09-28$37.50$76.07256,400——
2004-09-27$37.21$75.48327,800——
2004-09-24$37.44$75.95259,400——
2004-09-23$37.42$75.91456,100——
2004-09-22$37.55$76.17365,700——
2004-09-21$37.99$77.07618,200——
2004-09-20$37.90$76.88407,000——
2004-09-17$38.03$77.15412,000——
2004-09-16$37.89$76.86228,800——
2004-09-15$37.50$76.07303,600——
2004-09-14$37.52$76.11227,500——
2004-09-13$37.75$76.58501,200——
2004-09-10$37.31$75.69468,700——
2004-09-09$37.69$76.46241,800——
2004-09-08$37.92$76.92349,700——
2004-09-07$38.10$76.68719,700——
2004-09-03$37.99$76.46867,700——
2004-09-02$37.97$76.421,126,200——
2004-09-01$37.89$76.26395,900——
2004-08-31$37.91$76.30675,700——
2004-08-30$37.98$76.44316,100——
2004-08-27$38.14$76.76314,500——
2004-08-26$38.13$76.74540,800——
2004-08-25$38.40$77.29585,600——
2004-08-24$38.10$76.68857,500——
2004-08-23$38.00$76.48507,600——
2004-08-20$38.09$76.66579,000——
2004-08-19$37.68$75.84460,600——
2004-08-18$38.00$76.48807,200——
2004-08-17$37.95$76.38660,700——
2004-08-16$37.49$75.45252,900——
2004-08-13$36.81$74.09302,200——
2004-08-12$37.19$74.85468,400——
2004-08-11$37.32$75.11306,200——
2004-08-10$37.18$74.83188,000——
2004-08-09$36.62$73.70320,600——
2004-08-06$36.28$73.02633,500——
2004-08-05$37.06$74.59533,800——
2004-08-04$37.66$75.80479,300——
2004-08-03$37.80$76.08383,700——
2004-08-02$38.18$76.84235,500——
2004-07-30$37.73$75.94272,000——
2004-07-29$37.80$76.08243,000——
2004-07-28$37.68$75.84348,800——
2004-07-27$37.39$75.25262,800——
2004-07-26$37.27$75.01349,300——
2004-07-23$37.51$75.49276,500——
2004-07-22$37.32$75.11342,200——
2004-07-21$37.42$75.31332,900——
2004-07-20$37.76$76.00214,600——
2004-07-19$37.50$75.47255,500——
2004-07-16$37.49$75.45331,200——
2004-07-15$37.90$76.28576,500——
2004-07-14$37.85$76.18507,200——
2004-07-13$37.82$76.12181,100——
2004-07-12$37.80$76.08379,600——
2004-07-09$37.92$76.32476,600——
2004-07-08$37.39$75.25839,500——
2004-07-07$37.87$76.22467,400——
2004-07-06$37.96$76.401,208,600——
2004-07-02$38.67$77.83496,600——
2004-07-01$39.41$79.32484,400——
2004-06-30$39.68$79.86463,200——
2004-06-29$39.71$79.92413,000——
2004-06-28$39.95$80.40568,200——
2004-06-25$39.70$79.90405,900——
2004-06-24$39.39$79.28431,100——
2004-06-23$39.55$79.60256,200——
2004-06-22$39.32$79.14285,300——
2004-06-21$39.33$79.16342,200——
2004-06-18$39.52$79.54355,100——
2004-06-17$39.30$79.10258,100——
2004-06-16$39.37$79.24272,700——
2004-06-15$39.34$79.18445,200——
2004-06-14$38.90$78.29603,200——
2004-06-10$39.22$78.94627,000——
2004-06-09$39.32$79.14855,700——
2004-06-08$40.18$80.26843,300——
2004-06-07$39.95$79.80454,000——
2004-06-04$39.46$78.83519,700——
2004-06-03$39.25$78.411,483,000——
2004-06-02$38.90$77.711,076,600——
2004-06-01$37.91$75.73599,300——
2004-05-28$37.64$75.19370,900——
2004-05-27$37.41$74.73681,200——
2004-05-26$37.44$74.79767,300——
2004-05-25$37.03$73.97493,600——
2004-05-24$36.54$72.99495,800——
2004-05-21$36.57$73.05556,900——
2004-05-20$36.47$72.85453,200——
2004-05-19$36.45$72.81792,300——
2004-05-18$36.06$72.03355,400——
2004-05-17$35.92$71.75475,400——
2004-05-14$36.25$72.41482,800——
2004-05-13$35.96$71.83471,200——
2004-05-12$36.12$72.15540,100——
2004-05-11$35.97$71.85373,300——
2004-05-10$35.71$71.33636,200——
2004-05-07$35.62$71.15441,500——
2004-05-06$36.16$72.23584,300——
2004-05-05$36.04$71.99281,400——
2004-05-04$36.11$72.13533,700——
2004-05-03$36.12$72.15486,500——
2004-04-30$35.80$71.51657,700——
2004-04-29$35.91$71.73379,600——
2004-04-28$36.27$72.45497,200——
2004-04-27$36.69$73.29266,000——
2004-04-26$36.68$73.27346,900——
2004-04-23$36.72$73.35412,800——
2004-04-22$36.97$73.85594,000——
2004-04-21$36.60$73.11869,200——
2004-04-20$36.38$72.67802,800——
2004-04-19$36.58$73.07994,700——
2004-04-16$35.98$71.871,395,400——
2004-04-15$34.99$69.901,392,200——
2004-04-14$33.34$66.60415,600——
2004-04-13$33.47$66.86572,800——
2004-04-12$33.50$66.92266,000——
2004-04-08$33.18$66.28472,600——
2004-04-07$33.06$66.04235,800——
2004-04-06$33.34$66.60507,200——
2004-04-05$33.40$66.72481,600——
2004-04-02$32.86$65.64508,300——
2004-04-01$32.72$65.36454,200——
2004-03-31$32.72$65.36843,400——
2004-03-30$32.98$65.88706,100——
2004-03-29$32.80$65.521,022,600——
2004-03-26$32.69$65.30711,400——
2004-03-25$32.90$65.72582,800——
2004-03-24$32.75$65.42415,700——
2004-03-23$32.80$65.52319,000——
2004-03-22$32.95$65.82398,000——
2004-03-19$33.16$66.24390,300——
2004-03-18$33.30$66.52830,400——
2004-03-17$33.75$67.42270,100——
2004-03-16$33.34$66.60273,200——
2004-03-15$33.12$66.16290,100——
2004-03-12$33.60$67.12276,600——
2004-03-11$33.24$66.40340,400——
2004-03-10$33.72$67.36289,800——
2004-03-09$34.30$68.52304,200——
2004-03-08$34.37$68.66403,600——
2004-03-05$34.63$69.18485,800——
2004-03-04$34.58$69.08357,100——
2004-03-03$34.57$69.06480,100——
2004-03-02$34.95$69.22471,300——
2004-03-01$34.95$69.22460,100——
2004-02-27$34.73$68.78829,700——
2004-02-26$34.50$68.33578,200——
2004-02-25$34.62$68.56504,200——
2004-02-24$34.77$68.86449,200——
2004-02-23$34.70$68.72524,200——
2004-02-20$34.51$68.35375,300——
2004-02-19$34.61$68.54783,000——
2004-02-18$34.47$68.27411,300——
2004-02-17$34.34$68.01563,000——
2004-02-13$33.91$67.16389,700——
2004-02-12$33.90$67.14488,600——
2004-02-11$33.92$67.18842,000——
2004-02-10$33.93$67.20495,800——
2004-02-09$33.77$66.88421,000——
2004-02-06$33.62$66.58711,900——
2004-02-05$32.99$65.34429,900——
2004-02-04$33.11$65.57594,100——
2004-02-03$33.20$65.75511,300——
2004-02-02$32.99$65.34615,000——
2004-01-30$32.96$65.28836,900——
2004-01-29$33.10$65.55614,800——
2004-01-28$33.33$66.01854,400——
2004-01-27$33.18$65.71734,700——
2004-01-26$33.24$65.83906,500——
2004-01-23$32.42$64.21442,900——
2004-01-22$32.54$64.441,058,700——
2004-01-21$32.54$64.441,610,300——
2004-01-20$32.13$63.63450,900——
2004-01-16$32.65$64.66384,500——
2004-01-15$32.63$64.62421,300——
2004-01-14$32.75$64.86504,700——
2004-01-13$32.59$64.54570,400——
2004-01-12$32.90$65.16354,900——
2004-01-09$33.05$65.45328,700——
2004-01-08$33.40$66.15338,300——
2004-01-07$33.34$66.03468,100——
2004-01-06$33.35$66.05331,700——
2004-01-05$33.47$66.29540,600——
2004-01-02$33.03$65.41471,000——