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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$100.43$342.15515,500——
2020-12-30$99.61$339.36401,700——
2020-12-29$98.79$336.57429,200——
2020-12-28$100.04$340.82446,800——
2020-12-24$99.36$338.51149,500——
2020-12-23$99.40$338.64585,200——
2020-12-22$98.64$336.05675,900——
2020-12-21$97.36$331.69692,900——
2020-12-18$97.53$332.271,725,300——
2020-12-17$96.95$330.30715,700——
2020-12-16$96.50$328.76666,900——
2020-12-15$96.59$329.07626,400——
2020-12-14$95.82$326.45608,100——
2020-12-11$97.06$330.67829,700——
2020-12-10$97.04$330.60591,000——
2020-12-09$97.95$333.701,161,400——
2020-12-08$96.65$329.27856,600——
2020-12-07$98.25$334.73789,900——
2020-12-04$98.25$334.73609,200——
2020-12-03$97.26$331.35664,800——
2020-12-02$96.98$327.711,130,100——
2020-12-01$101.67$343.56826,300——
2020-11-30$98.37$332.401,978,900——
2020-11-27$98.36$332.37270,600——
2020-11-25$98.95$334.36697,200——
2020-11-24$101.16$341.83861,100——
2020-11-23$97.12$328.18588,400——
2020-11-20$96.96$327.64714,400——
2020-11-19$98.00$331.15751,400——
2020-11-18$98.65$333.35957,600——
2020-11-17$98.48$332.78563,600——
2020-11-16$99.57$336.46739,100——
2020-11-13$99.03$334.64446,900——
2020-11-12$95.93$324.16599,500——
2020-11-11$97.64$329.94883,000——
2020-11-10$99.82$337.30727,500——
2020-11-09$98.49$332.811,176,700——
2020-11-06$94.67$319.90536,300——
2020-11-05$96.22$325.14685,300——
2020-11-04$94.81$320.38936,400——
2020-11-03$98.15$331.66882,700——
2020-11-02$93.52$316.02754,000——
2020-10-30$90.43$305.57922,000——
2020-10-29$90.31$305.17719,200——
2020-10-28$89.69$303.07869,400——
2020-10-27$93.87$317.20719,700——
2020-10-26$95.43$322.47941,700——
2020-10-23$98.78$333.79914,400——
2020-10-22$96.78$327.031,411,700——
2020-10-21$102.02$344.74952,000——
2020-10-20$101.85$344.16886,000——
2020-10-19$100.61$339.97999,900——
2020-10-16$100.92$341.02733,800——
2020-10-15$101.28$342.24910,600——
2020-10-14$100.93$341.06709,000——
2020-10-13$99.90$337.57484,900——
2020-10-12$100.23$338.69596,500——
2020-10-09$100.39$339.23665,200——
2020-10-08$101.15$341.80657,300——
2020-10-07$98.75$333.69506,300——
2020-10-06$96.52$326.15522,700——
2020-10-05$97.40$329.13717,900——
2020-10-02$95.85$323.89576,900——
2020-10-01$94.97$320.92673,400——
2020-09-30$95.17$321.59778,100——
2020-09-29$94.74$320.14534,700——
2020-09-28$95.74$323.52715,000——
2020-09-25$94.10$317.98754,800——
2020-09-24$93.94$317.44738,600——
2020-09-23$94.67$319.901,658,100——
2020-09-22$96.43$325.85927,200——
2020-09-21$96.55$326.251,117,200——
2020-09-18$102.06$344.871,252,400——
2020-09-17$101.83$344.10682,400——
2020-09-16$101.36$342.51733,800——
2020-09-15$101.84$344.131,056,700——
2020-09-14$103.02$348.121,043,600——
2020-09-11$100.56$339.81855,000——
2020-09-10$98.77$333.761,150,200——
2020-09-09$99.67$336.80767,300——
2020-09-08$97.56$329.671,351,100——
2020-09-04$97.47$329.36608,200——
2020-09-03$96.84$327.231,133,700——
2020-09-02$99.29$332.841,083,700——
2020-09-01$95.66$320.68728,900——
2020-08-31$94.44$316.591,200,900——
2020-08-28$94.88$318.06482,700——
2020-08-27$93.65$313.94410,700——
2020-08-26$94.37$316.35550,900——
2020-08-25$94.50$316.79567,000——
2020-08-24$94.99$318.43845,500——
2020-08-21$93.28$312.70850,400——
2020-08-20$92.22$309.14520,300——
2020-08-19$93.04$311.89459,200——
2020-08-18$93.56$313.64504,300——
2020-08-17$94.22$315.85463,100——
2020-08-14$94.56$316.99406,000——
2020-08-13$94.36$316.32487,300——
2020-08-12$96.87$324.73786,500——
2020-08-11$95.27$319.37758,600——
2020-08-10$94.07$315.35577,500——
2020-08-07$92.75$310.92559,000——
2020-08-06$92.23$309.18500,600——
2020-08-05$92.43$309.85655,200——
2020-08-04$91.19$305.69687,200——
2020-08-03$90.86$304.58791,800——
2020-07-31$90.15$302.201,644,800——
2020-07-30$90.48$303.311,009,800——
2020-07-29$91.65$307.23740,200——
2020-07-28$89.20$299.02716,700——
2020-07-27$89.43$299.79760,900——
2020-07-24$88.64$297.14669,000——
2020-07-23$88.46$296.54568,300——
2020-07-22$89.10$298.68496,900——
2020-07-21$87.63$293.76531,600——
2020-07-20$87.03$291.75572,400——
2020-07-17$87.86$294.53452,100——
2020-07-16$88.64$297.14454,600——
2020-07-15$88.26$295.87544,200——
2020-07-14$86.17$288.86727,200——
2020-07-13$85.13$285.38682,000——
2020-07-10$85.58$286.88479,800——
2020-07-09$84.45$283.10670,400——
2020-07-08$86.14$288.76512,300——
2020-07-07$86.84$291.11562,800——
2020-07-06$87.45$293.15443,400——
2020-07-02$86.84$291.11696,900——
2020-07-01$85.90$287.96760,900——
2020-06-30$86.96$291.51852,700——
2020-06-29$87.02$291.71734,000——
2020-06-26$83.66$280.451,290,300——
2020-06-25$85.06$285.14581,200——
2020-06-24$84.67$283.83818,600——
2020-06-23$88.44$296.47638,800——
2020-06-22$87.75$294.16739,100——
2020-06-19$87.58$293.592,854,000——
2020-06-18$88.24$295.80668,000——
2020-06-17$88.69$297.31695,200——
2020-06-16$88.58$296.94751,200——
2020-06-15$85.62$287.02963,200——
2020-06-12$85.59$286.92818,000——
2020-06-11$83.59$280.21806,800——
2020-06-10$88.51$296.71690,800——
2020-06-09$91.66$307.27579,300——
2020-06-08$93.52$313.50913,600——
2020-06-05$92.28$309.34902,300——
2020-06-04$90.24$302.511,029,100——
2020-06-03$89.14$296.17913,700——
2020-06-02$84.87$281.98695,900——
2020-06-01$84.78$281.68718,000——
2020-05-29$83.41$277.13910,900——
2020-05-28$84.31$280.12711,500——
2020-05-27$87.29$290.021,002,600——
2020-05-26$82.34$273.58936,400——
2020-05-22$77.22$256.57529,200——
2020-05-21$77.15$256.33640,800——
2020-05-20$77.22$256.57632,900——
2020-05-19$76.40$253.84794,100——
2020-05-18$77.31$256.86937,700——
2020-05-15$73.12$242.942,073,100——
2020-05-14$71.00$235.901,157,400——
2020-05-13$70.63$234.671,010,700——
2020-05-12$74.17$246.43970,900——
2020-05-11$75.99$252.48924,600——
2020-05-08$76.44$253.97690,600——
2020-05-07$73.72$244.941,081,800——
2020-05-06$72.61$241.251,249,000——
2020-05-05$75.00$249.19864,200——
2020-05-04$75.63$251.28669,000——
2020-05-01$75.19$249.82815,400——
2020-04-30$79.28$263.411,507,700——
2020-04-29$82.11$272.81940,000——
2020-04-28$79.22$263.21828,900——
2020-04-27$77.53$257.60672,100——
2020-04-24$75.03$249.29878,300——
2020-04-23$73.10$242.88725,900——
2020-04-22$72.90$242.21712,000——
2020-04-21$71.04$236.03685,000——
2020-04-20$73.18$243.14861,300——
2020-04-17$74.65$248.031,058,600——
2020-04-16$73.48$244.141,100,700——
2020-04-15$71.52$237.63918,800——
2020-04-14$74.17$246.43998,100——
2020-04-13$71.29$236.861,366,400——
2020-04-09$71.67$238.131,845,700——
2020-04-08$73.25$243.381,202,600——
2020-04-07$69.36$230.451,431,800——
2020-04-06$67.10$222.941,535,000——
2020-04-03$58.26$193.571,098,000——
2020-04-02$61.40$204.001,392,500——
2020-04-01$62.74$208.461,622,400——
2020-03-31$67.33$223.711,885,900——
2020-03-30$66.08$219.551,100,000——
2020-03-27$64.46$214.171,231,300——
2020-03-26$68.64$228.061,615,300——
2020-03-25$64.78$215.231,845,500——
2020-03-24$60.81$202.041,684,100——
2020-03-23$50.29$167.092,208,100——
2020-03-20$55.35$183.902,418,300——
2020-03-19$64.31$213.671,558,700——
2020-03-18$66.35$220.451,362,900——
2020-03-17$76.85$255.341,462,700——
2020-03-16$70.95$235.731,459,900——
2020-03-13$79.27$263.381,604,700——
2020-03-12$78.45$260.652,101,300——
2020-03-11$83.90$278.761,495,100——
2020-03-10$85.92$285.471,270,900——
2020-03-09$80.15$266.301,892,700——
2020-03-06$82.85$275.271,837,000——
2020-03-05$85.65$284.571,053,500——
2020-03-04$89.25$293.91963,500——
2020-03-03$86.36$284.391,415,900——
2020-03-02$89.04$293.221,371,800——
2020-02-28$87.24$287.291,727,800——
2020-02-27$86.71$285.551,505,900——
2020-02-26$90.18$296.971,313,600——
2020-02-25$92.04$303.101,219,100——
2020-02-24$95.72$315.221,381,200——
2020-02-21$96.21$316.832,780,100——
2020-02-20$99.61$328.03750,500——
2020-02-19$99.35$327.171,383,600——
2020-02-18$96.76$318.641,213,800——
2020-02-14$96.47$317.69641,800——
2020-02-13$96.96$319.30464,700——
2020-02-12$96.55$317.95457,000——
2020-02-11$95.71$315.18492,300——
2020-02-10$95.14$313.31425,800——
2020-02-07$95.38$314.10516,500——
2020-02-06$96.15$316.63693,300——
2020-02-05$98.02$322.79623,400——
2020-02-04$95.39$314.13674,500——
2020-02-03$94.30$310.54718,200——
2020-01-31$93.57$308.14851,800——
2020-01-30$96.88$319.04533,700——
2020-01-29$97.16$319.96564,400——
2020-01-28$96.58$318.05566,900——
2020-01-27$96.16$316.67754,700——
2020-01-24$98.07$322.96657,100——
2020-01-23$100.17$329.87737,400——
2020-01-22$100.21$330.00447,000——
2020-01-21$101.42$333.99952,400——
2020-01-17$102.80$338.53953,200——
2020-01-16$101.58$334.52714,000——
2020-01-15$99.30$327.01650,900——
2020-01-14$100.00$329.31871,200——
2020-01-13$99.70$328.32711,900——
2020-01-10$98.90$325.69818,500——
2020-01-09$100.81$331.98707,100——
2020-01-08$101.42$333.99597,300——
2020-01-07$101.71$334.94583,100——
2020-01-06$102.10$336.23643,500——
2020-01-03$104.31$343.51799,100——
2020-01-02$105.81$348.45815,100——