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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$61.20$160.11530,800——
2011-12-29$61.96$162.10570,200——
2011-12-28$61.44$160.74572,600——
2011-12-27$61.91$161.96614,600——
2011-12-23$61.57$161.08698,900——
2011-12-22$60.50$158.28804,400——
2011-12-21$59.97$156.89737,100——
2011-12-20$59.23$154.95631,000——
2011-12-19$57.70$150.95471,700——
2011-12-16$58.20$152.261,301,700——
2011-12-15$57.56$150.58677,400——
2011-12-14$57.18$149.59714,400——
2011-12-13$57.99$151.71866,400——
2011-12-12$58.75$153.70691,600——
2011-12-09$58.82$153.88735,600——
2011-12-08$58.25$152.39990,400——
2011-12-07$59.35$155.271,100,400——
2011-12-06$60.13$156.13859,300——
2011-12-05$60.53$157.171,143,400——
2011-12-02$59.52$154.551,004,100——
2011-12-01$59.05$153.331,122,400——
2011-11-30$58.50$151.901,235,500——
2011-11-29$55.80$144.89672,200——
2011-11-28$55.56$144.26713,100——
2011-11-25$54.18$140.68368,500——
2011-11-23$54.31$141.02738,400——
2011-11-22$55.50$144.111,022,300——
2011-11-21$55.10$143.071,452,600——
2011-11-18$56.60$146.97907,900——
2011-11-17$57.07$148.19582,700——
2011-11-16$57.62$149.61684,300——
2011-11-15$58.45$151.77518,100——
2011-11-14$58.18$151.07621,600——
2011-11-11$58.78$152.63616,200——
2011-11-10$57.85$150.21838,300——
2011-11-09$56.86$147.64822,000——
2011-11-08$58.67$152.341,255,700——
2011-11-07$58.12$150.91806,300——
2011-11-04$58.38$151.59937,000——
2011-11-03$58.91$152.96927,000——
2011-11-02$57.44$149.15964,300——
2011-11-01$55.99$145.38972,100——
2011-10-31$57.43$149.12917,500——
2011-10-28$58.41$151.66804,300——
2011-10-27$58.73$152.501,296,600——
2011-10-26$56.90$147.741,371,500——
2011-10-25$56.84$147.591,429,900——
2011-10-24$58.20$151.121,202,600——
2011-10-21$57.52$149.351,378,600——
2011-10-20$55.63$144.451,854,600——
2011-10-19$55.78$144.841,351,200——
2011-10-18$56.32$146.241,561,700——
2011-10-17$54.21$140.76923,300——
2011-10-14$55.38$143.80835,300——
2011-10-13$54.36$141.15784,900——
2011-10-12$54.83$142.371,051,300——
2011-10-11$54.58$141.72846,300——
2011-10-10$54.29$140.97907,900——
2011-10-07$52.00$135.02953,000——
2011-10-06$52.49$136.291,064,700——
2011-10-05$51.43$133.541,168,300——
2011-10-04$50.63$131.462,100,000——
2011-10-03$49.32$128.061,604,200——
2011-09-30$50.80$131.911,392,500——
2011-09-29$52.39$136.031,518,200——
2011-09-28$51.11$132.711,323,600——
2011-09-27$51.72$134.291,395,400——
2011-09-26$50.82$131.961,563,400——
2011-09-23$49.41$128.301,103,400——
2011-09-22$48.70$126.452,071,000——
2011-09-21$50.15$130.221,339,300——
2011-09-20$52.18$135.491,594,700——
2011-09-19$52.83$137.181,443,600——
2011-09-16$52.87$137.283,204,400——
2011-09-15$54.39$141.231,496,500——
2011-09-14$53.95$140.081,105,800——
2011-09-13$53.38$138.601,011,700——
2011-09-12$52.41$136.091,068,700——
2011-09-09$52.11$135.311,351,200——
2011-09-08$53.49$138.891,897,500——
2011-09-07$53.96$140.111,056,100——
2011-09-06$52.79$135.901,226,700——
2011-09-02$53.43$137.551,186,200——
2011-09-01$55.40$142.621,749,200——
2011-08-31$55.02$141.641,079,900——
2011-08-30$54.56$140.461,221,400——
2011-08-29$54.31$139.823,528,100——
2011-08-26$52.79$135.903,241,000——
2011-08-25$51.61$132.872,869,500——
2011-08-24$52.34$134.751,688,900——
2011-08-23$52.11$134.151,499,800——
2011-08-22$50.15$129.111,654,900——
2011-08-19$48.79$125.611,314,300——
2011-08-18$49.35$127.051,971,700——
2011-08-17$50.91$131.061,517,000——
2011-08-16$50.47$129.93928,100——
2011-08-15$50.79$130.761,002,500——
2011-08-12$50.12$129.031,053,600——
2011-08-11$49.30$126.921,745,200——
2011-08-10$47.01$121.022,188,400——
2011-08-09$49.22$126.712,438,100——
2011-08-08$46.73$120.302,047,400——
2011-08-05$49.71$127.972,384,300——
2011-08-04$49.36$127.072,448,800——
2011-08-03$51.12$131.602,875,500——
2011-08-02$50.97$131.221,447,500——
2011-08-01$52.55$135.291,582,000——
2011-07-29$53.16$136.861,010,400——
2011-07-28$53.31$137.241,439,100——
2011-07-27$53.33$137.291,183,400——
2011-07-26$54.48$140.251,343,700——
2011-07-25$56.18$144.63520,000——
2011-07-22$56.34$145.04752,400——
2011-07-21$56.40$145.201,059,500——
2011-07-20$56.45$145.331,056,400——
2011-07-19$57.07$146.921,047,900——
2011-07-18$56.21$144.71971,800——
2011-07-15$57.10$147.002,116,500——
2011-07-14$55.12$141.90884,500——
2011-07-13$55.08$141.801,007,900——
2011-07-12$55.37$142.551,211,100——
2011-07-11$55.51$142.911,502,000——
2011-07-08$57.25$147.391,064,300——
2011-07-07$57.37$147.691,341,100——
2011-07-06$57.01$146.771,477,900——
2011-07-05$55.58$143.09688,100——
2011-07-01$55.46$142.78546,400——
2011-06-30$54.40$140.05870,200——
2011-06-29$53.85$138.63713,200——
2011-06-28$53.69$138.22551,600——
2011-06-27$52.84$136.03673,300——
2011-06-24$52.20$134.381,041,700——
2011-06-23$52.52$135.21663,000——
2011-06-22$52.15$134.26589,100——
2011-06-21$52.48$135.111,155,500——
2011-06-20$51.79$133.331,263,000——
2011-06-17$51.24$131.91874,200——
2011-06-16$50.76$130.68849,700——
2011-06-15$50.50$130.01758,300——
2011-06-14$50.98$131.24874,700——
2011-06-13$50.04$128.82912,600——
2011-06-10$49.82$128.261,157,700——
2011-06-09$50.77$130.70720,500——
2011-06-08$50.50$130.011,030,200——
2011-06-07$51.09$130.371,201,900——
2011-06-06$51.52$131.47881,700——
2011-06-03$51.67$131.851,010,200——
2011-06-02$52.25$133.331,240,700——
2011-06-01$52.66$134.381,271,800——
2011-05-31$54.80$139.841,094,200——
2011-05-27$53.86$137.44438,000——
2011-05-26$53.69$137.00930,500——
2011-05-25$53.57$136.701,052,100——
2011-05-24$53.87$137.46832,200——
2011-05-23$53.90$137.541,090,800——
2011-05-20$54.42$138.871,055,800——
2011-05-19$55.26$141.011,553,000——
2011-05-18$55.38$141.32751,400——
2011-05-17$54.97$140.27661,200——
2011-05-16$55.24$140.96692,400——
2011-05-13$55.48$141.57541,900——
2011-05-12$55.90$142.64761,000——
2011-05-11$55.16$140.75822,100——
2011-05-10$55.22$140.91698,400——
2011-05-09$54.36$138.71845,600——
2011-05-06$53.61$136.80711,500——
2011-05-05$53.08$135.45768,500——
2011-05-04$53.16$135.651,531,000——
2011-05-03$53.43$136.34893,100——
2011-05-02$53.83$137.36665,200——
2011-04-29$53.70$137.03655,000——
2011-04-28$53.74$137.13776,900——
2011-04-27$53.05$135.37553,000——
2011-04-26$52.67$134.40585,200——
2011-04-25$52.08$132.90718,000——
2011-04-21$52.29$133.431,104,200——
2011-04-20$52.86$134.89786,200——
2011-04-19$51.72$131.98733,200——
2011-04-18$51.82$132.231,603,000——
2011-04-15$52.14$133.053,144,400——
2011-04-14$54.01$137.821,020,700——
2011-04-13$53.65$136.90906,700——
2011-04-12$53.94$137.64862,200——
2011-04-11$54.24$138.41750,500——
2011-04-08$53.26$135.91543,600——
2011-04-07$53.88$137.49505,000——
2011-04-06$54.03$137.87646,800——
2011-04-05$54.10$138.05843,800——
2011-04-04$54.50$139.07726,400——
2011-04-01$54.09$138.02595,500——
2011-03-31$53.64$136.88704,100——
2011-03-30$53.52$136.57879,800——
2011-03-29$52.87$134.91743,300——
2011-03-28$52.47$133.89544,300——
2011-03-25$52.78$134.68418,600——
2011-03-24$52.62$134.27591,500——
2011-03-23$52.37$133.64527,100——
2011-03-22$52.30$133.46568,200——
2011-03-21$52.74$134.58612,500——
2011-03-18$51.77$132.10983,200——
2011-03-17$51.21$130.68674,700——
2011-03-16$50.75$129.501,011,100——
2011-03-15$51.46$131.31980,900——
2011-03-14$51.58$131.621,047,700——
2011-03-11$51.98$132.64847,100——
2011-03-10$52.10$132.95681,900——
2011-03-09$52.75$134.60572,100——
2011-03-08$53.06$134.25710,400——
2011-03-07$52.09$131.791,230,000——
2011-03-04$52.73$133.411,038,400——
2011-03-03$53.89$136.35835,300——
2011-03-02$52.80$133.59988,700——
2011-03-01$52.13$131.891,198,100——
2011-02-28$52.69$133.31781,200——
2011-02-25$52.33$132.40800,000——
2011-02-24$51.78$131.011,326,500——
2011-02-23$51.83$131.141,127,500——
2011-02-22$52.58$133.032,457,800——
2011-02-18$55.25$139.791,272,400——
2011-02-17$54.13$136.95483,100——
2011-02-16$53.99$136.60549,000——
2011-02-15$53.81$136.15770,200——
2011-02-14$53.84$136.22655,700——
2011-02-11$54.04$136.73615,900——
2011-02-10$53.72$135.92633,700——
2011-02-09$53.42$135.16608,200——
2011-02-08$53.71$135.89657,300——
2011-02-07$53.11$134.37615,500——
2011-02-04$52.57$133.01491,300——
2011-02-03$51.94$131.41607,500——
2011-02-02$51.88$131.26688,100——
2011-02-01$52.83$133.67842,500——
2011-01-31$51.75$130.931,289,100——
2011-01-28$51.43$130.121,282,000——
2011-01-27$51.88$131.26822,900——
2011-01-26$51.42$130.10648,100——
2011-01-25$51.15$129.41484,000——
2011-01-24$51.17$129.47757,900——
2011-01-21$50.49$127.75548,400——
2011-01-20$50.52$127.82714,700——
2011-01-19$50.91$128.81781,400——
2011-01-18$51.04$129.14952,200——
2011-01-14$51.15$129.41537,800——
2011-01-13$51.05$129.16625,500——
2011-01-12$51.52$130.35522,200——
2011-01-11$51.52$130.35816,200——
2011-01-10$51.76$130.96864,900——
2011-01-07$50.98$128.98743,500——
2011-01-06$50.89$128.76669,200——
2011-01-05$51.48$130.25708,100——
2011-01-04$51.60$130.551,336,700——
2011-01-03$52.29$132.30841,100——