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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$51.34$129.90381,200——
2010-12-30$51.37$129.97422,000——
2010-12-29$51.32$129.85328,000——
2010-12-28$51.29$129.77380,900——
2010-12-27$51.35$129.92420,200——
2010-12-23$51.04$129.14399,900——
2010-12-22$51.50$130.30374,700——
2010-12-21$51.41$130.07554,800——
2010-12-20$51.05$129.16603,300——
2010-12-17$51.12$129.341,426,700——
2010-12-16$51.22$129.59653,000——
2010-12-15$50.80$128.53647,800——
2010-12-14$50.75$128.40695,500——
2010-12-13$50.85$128.66738,000——
2010-12-10$50.55$127.90892,000——
2010-12-09$50.38$127.471,018,900——
2010-12-08$50.93$128.861,488,000——
2010-12-07$50.90$127.753,006,700——
2010-12-06$50.53$126.821,006,500——
2010-12-03$50.06$125.641,124,500——
2010-12-02$49.60$124.481,833,300——
2010-12-01$48.51$121.751,378,700——
2010-11-30$48.14$120.821,390,400——
2010-11-29$48.32$121.27612,600——
2010-11-26$48.53$121.80341,400——
2010-11-24$48.84$122.58903,500——
2010-11-23$47.58$119.41828,500——
2010-11-22$47.95$120.34824,100——
2010-11-19$47.60$119.46711,600——
2010-11-18$47.50$119.21606,600——
2010-11-17$47.12$118.26622,600——
2010-11-16$46.89$117.68813,900——
2010-11-15$47.47$119.14742,400——
2010-11-12$47.10$118.21624,000——
2010-11-11$47.60$119.46537,500——
2010-11-10$47.50$119.21629,500——
2010-11-09$47.47$119.14761,800——
2010-11-08$48.12$120.77570,500——
2010-11-05$48.24$121.07683,300——
2010-11-04$47.60$119.461,803,200——
2010-11-03$47.63$119.54816,400——
2010-11-02$47.79$119.94925,900——
2010-11-01$47.44$119.06741,000——
2010-10-29$47.86$120.121,021,500——
2010-10-28$47.60$119.46831,900——
2010-10-27$47.20$118.46529,600——
2010-10-26$47.46$119.11608,200——
2010-10-25$47.67$119.64972,400——
2010-10-22$47.49$119.19585,000——
2010-10-21$47.58$119.41743,200——
2010-10-20$47.62$119.51962,000——
2010-10-19$47.24$118.561,263,700——
2010-10-18$47.96$120.371,466,900——
2010-10-15$47.70$119.714,579,900——
2010-10-14$45.54$114.29926,500——
2010-10-13$45.69$114.671,282,800——
2010-10-12$45.23$113.511,063,700——
2010-10-11$45.06$113.09901,400——
2010-10-08$45.02$112.99610,200——
2010-10-07$44.68$112.13555,200——
2010-10-06$44.72$112.23804,400——
2010-10-05$44.68$112.131,311,500——
2010-10-04$44.43$111.51742,800——
2010-10-01$44.55$111.81693,500——
2010-09-30$44.59$111.91856,100——
2010-09-29$44.92$112.74736,600——
2010-09-28$45.21$113.46575,900——
2010-09-27$44.61$111.96511,800——
2010-09-24$44.88$112.64477,900——
2010-09-23$43.93$110.25485,600——
2010-09-22$44.19$110.90505,600——
2010-09-21$44.37$111.36700,300——
2010-09-20$44.30$111.18511,300——
2010-09-17$43.48$109.12952,500——
2010-09-16$43.31$108.70633,700——
2010-09-15$43.50$109.17648,600——
2010-09-14$43.18$108.37986,400——
2010-09-13$43.44$109.02789,600——
2010-09-10$42.66$107.06554,100——
2010-09-09$42.62$106.961,016,500——
2010-09-08$42.24$106.011,311,400——
2010-09-07$42.73$106.211,135,400——
2010-09-03$43.94$109.22925,800——
2010-09-02$43.74$108.72581,600——
2010-09-01$43.29$107.601,039,200——
2010-08-31$41.93$104.221,302,100——
2010-08-30$42.22$104.94505,000——
2010-08-27$42.93$106.71732,500——
2010-08-26$42.40$105.39862,100——
2010-08-25$42.71$106.162,184,600——
2010-08-24$42.58$105.841,279,500——
2010-08-23$42.71$106.161,035,400——
2010-08-20$42.96$106.78962,200——
2010-08-19$42.87$106.56694,600——
2010-08-18$43.62$108.42786,100——
2010-08-17$43.07$107.06907,100——
2010-08-16$42.21$104.92642,300——
2010-08-13$42.01$104.42952,900——
2010-08-12$42.57$105.811,187,700——
2010-08-11$42.94$106.731,235,900——
2010-08-10$43.96$109.27747,300——
2010-08-09$44.48$110.56752,600——
2010-08-06$43.96$109.27751,800——
2010-08-05$44.12$109.67802,800——
2010-08-04$44.04$109.471,069,600——
2010-08-03$43.81$108.901,037,400——
2010-08-02$43.76$108.77829,500——
2010-07-30$42.83$106.46809,400——
2010-07-29$42.69$106.111,049,400——
2010-07-28$42.95$106.76814,600——
2010-07-27$43.09$107.11876,000——
2010-07-26$43.59$108.351,170,900——
2010-07-23$43.10$107.131,331,800——
2010-07-22$42.65$106.011,739,100——
2010-07-21$42.47$105.571,197,500——
2010-07-20$43.28$107.58885,300——
2010-07-19$42.76$106.291,473,600——
2010-07-16$43.23$107.452,746,200——
2010-07-15$42.15$104.771,164,000——
2010-07-14$41.89$104.12875,800——
2010-07-13$41.78$103.851,126,800——
2010-07-12$40.80$101.41733,600——
2010-07-09$41.12$102.21708,500——
2010-07-08$40.88$101.611,147,100——
2010-07-07$40.19$99.901,081,200——
2010-07-06$39.44$98.03935,100——
2010-07-02$39.55$98.31766,900——
2010-07-01$39.86$99.081,507,900——
2010-06-30$39.45$98.06944,100——
2010-06-29$39.89$99.151,080,700——
2010-06-28$40.65$101.04644,900——
2010-06-25$40.36$100.32934,600——
2010-06-24$40.12$99.72583,900——
2010-06-23$40.80$101.41657,100——
2010-06-22$40.69$101.14597,000——
2010-06-21$41.65$103.53519,500——
2010-06-18$41.68$103.60742,400——
2010-06-17$41.57$103.33591,700——
2010-06-16$41.40$102.91748,800——
2010-06-15$41.54$103.25812,200——
2010-06-14$40.80$101.41594,900——
2010-06-11$40.78$101.36772,800——
2010-06-10$40.35$100.30863,600——
2010-06-09$39.20$97.44947,500——
2010-06-08$39.49$97.141,141,900——
2010-06-07$38.98$95.881,057,600——
2010-06-04$39.51$97.191,413,300——
2010-06-03$40.47$99.551,342,200——
2010-06-02$41.05$100.98721,900——
2010-06-01$39.94$98.25911,700——
2010-05-28$40.61$99.89993,200——
2010-05-27$40.94$100.71708,000——
2010-05-26$39.85$98.021,239,700——
2010-05-25$39.76$97.801,704,300——
2010-05-24$39.16$96.33964,300——
2010-05-21$39.34$96.773,300,700——
2010-05-20$39.45$97.041,407,900——
2010-05-19$40.78$100.311,089,200——
2010-05-18$40.94$100.71857,400——
2010-05-17$41.31$101.62888,300——
2010-05-14$41.25$101.471,169,400——
2010-05-13$42.00$103.31638,000——
2010-05-12$42.81$105.31844,400——
2010-05-11$42.52$104.591,422,900——
2010-05-10$42.54$104.641,509,100——
2010-05-07$39.69$97.632,201,300——
2010-05-06$40.32$99.182,043,300——
2010-05-05$41.75$102.701,153,700——
2010-05-04$42.18$103.76903,300——
2010-05-03$43.54$107.10836,400——
2010-04-30$42.80$105.281,157,000——
2010-04-29$43.24$106.361,108,900——
2010-04-28$42.62$104.841,210,900——
2010-04-27$42.15$103.681,002,200——
2010-04-26$43.16$106.17682,000——
2010-04-23$43.27$106.44722,500——
2010-04-22$42.98$105.721,399,300——
2010-04-21$43.10$106.02738,400——
2010-04-20$43.06$105.92895,400——
2010-04-19$42.92$105.581,103,800——
2010-04-16$42.68$104.992,559,200——
2010-04-15$45.42$111.731,989,800——
2010-04-14$44.63$109.781,798,500——
2010-04-13$43.23$106.34983,400——
2010-04-12$43.22$106.31647,400——
2010-04-09$43.25$106.39617,600——
2010-04-08$42.99$105.75554,000——
2010-04-07$42.95$105.65695,200——
2010-04-06$42.89$105.50604,700——
2010-04-05$43.05$105.90502,400——
2010-04-01$42.66$104.94654,800——
2010-03-31$42.24$103.90682,200——
2010-03-30$42.57$104.72665,400——
2010-03-29$42.06$103.46529,100——
2010-03-26$41.88$103.02623,000——
2010-03-25$42.30$104.05667,100——
2010-03-24$42.38$104.25644,300——
2010-03-23$43.08$105.97784,400——
2010-03-22$42.87$105.451,437,000——
2010-03-19$41.60$102.331,111,000——
2010-03-18$41.42$101.89557,200——
2010-03-17$41.26$101.49523,700——
2010-03-16$40.96$100.76587,300——
2010-03-15$40.50$99.62607,300——
2010-03-12$40.76$100.26472,800——
2010-03-11$40.90$100.61600,700——
2010-03-10$40.58$99.82528,200——
2010-03-09$40.56$99.77424,700——
2010-03-08$40.48$99.57533,300——
2010-03-05$40.40$99.38612,900——
2010-03-04$40.21$98.91754,000——
2010-03-03$40.31$99.16603,000——
2010-03-02$40.94$99.70772,800——
2010-03-01$40.81$99.38542,900——
2010-02-26$40.36$98.28507,900——
2010-02-25$40.30$98.14880,800——
2010-02-24$40.38$98.33656,900——
2010-02-23$39.89$97.14921,500——
2010-02-22$40.68$99.06523,400——
2010-02-19$41.03$99.92771,700——
2010-02-18$40.63$98.94750,700——
2010-02-17$40.70$99.111,068,500——
2010-02-16$40.75$99.232,264,000——
2010-02-12$38.19$93.00806,900——
2010-02-11$37.91$92.32547,300——
2010-02-10$37.51$91.34501,800——
2010-02-09$37.57$91.49614,600——
2010-02-08$36.96$90.01702,200——
2010-02-05$37.70$91.81701,500——
2010-02-04$37.85$92.17814,000——
2010-02-03$38.81$94.51814,500——
2010-02-02$39.14$95.311,003,700——
2010-02-01$38.07$92.71680,300——
2010-01-29$37.68$91.761,033,400——
2010-01-28$37.96$92.44882,800——
2010-01-27$38.06$92.68764,200——
2010-01-26$38.27$93.20588,100——
2010-01-25$38.30$93.27873,600——
2010-01-22$38.11$92.81904,700——
2010-01-21$38.15$92.90904,600——
2010-01-20$38.39$93.49988,700——
2010-01-19$39.10$95.221,018,600——
2010-01-15$38.79$94.461,082,200——
2010-01-14$38.96$94.88700,300——
2010-01-13$38.70$94.24949,400——
2010-01-12$38.51$93.78664,300——
2010-01-11$38.67$94.17514,500——
2010-01-08$38.24$93.12789,700——
2010-01-07$38.23$93.10753,300——
2010-01-06$38.02$92.59656,600——
2010-01-05$38.09$92.76942,800——
2010-01-04$38.13$92.85836,900——