Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Genuine Parts (NY: GPC )

136.04 +2.87 (+2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 31.55 31.97 31.40 31.79 151,200 +0.15(+0.47%)
Nov 27, 2002 31.10 31.80 30.79 31.64 617,600 +0.54(+1.74%)
Nov 26, 2002 31.40 31.45 31.06 31.10 562,700 -0.75(-2.35%)
Nov 25, 2002 31.70 32.05 31.46 31.85 430,100 +0.36(+1.14%)
Nov 22, 2002 31.60 31.73 31.39 31.49 396,000 -0.20(-0.63%)
Nov 21, 2002 31.03 31.75 30.87 31.69 411,200 +0.66(+2.13%)
Nov 20, 2002 30.40 31.07 30.37 31.03 506,100 +0.50(+1.64%)
Nov 19, 2002 30.25 31.01 30.18 30.53 343,700 +0.19(+0.63%)
Nov 18, 2002 30.25 30.60 30.15 30.34 385,800 +0.17(+0.56%)
Nov 15, 2002 30.03 30.31 29.85 30.17 453,800 +0.11(+0.37%)
Nov 14, 2002 30.10 30.69 29.92 30.06 473,100 +0.39(+1.31%)
Nov 13, 2002 29.55 30.09 29.14 29.67 332,300 -0.08(-0.27%)
Nov 12, 2002 29.49 29.97 29.35 29.75 394,200 +0.27(+0.92%)
Nov 11, 2002 30.10 30.10 29.40 29.48 424,800 -0.23(-0.77%)
Nov 08, 2002 29.71 30.20 29.51 29.71 358,900 +0.15(+0.51%)
Nov 07, 2002 30.13 30.13 29.40 29.56 362,900 -0.57(-1.89%)
Nov 06, 2002 29.90 30.30 29.61 30.13 357,900 +0.38(+1.28%)
Nov 05, 2002 29.50 29.80 29.45 29.75 462,700 +0.15(+0.51%)
Nov 04, 2002 29.80 30.31 29.50 29.60 381,700 -0.09(-0.30%)
Nov 01, 2002 29.29 29.80 28.90 29.69 586,100 +0.15(+0.51%)
Oct 31, 2002 29.85 30.10 29.37 29.54 483,000 -0.30(-1.01%)
Oct 30, 2002 29.70 30.07 29.43 29.84 354,400 +0.25(+0.84%)
Oct 29, 2002 29.51 29.93 29.02 29.59 348,300 -0.06(-0.20%)
Oct 28, 2002 30.29 30.39 29.55 29.65 348,400 -0.64(-2.11%)
Oct 25, 2002 29.93 30.39 29.75 30.29 290,200 +0.36(+1.20%)
Oct 24, 2002 30.59 30.59 29.78 29.93 302,500 -0.56(-1.84%)
Oct 23, 2002 30.41 30.74 29.80 30.49 521,500 +0.10(+0.33%)
Oct 22, 2002 31.28 31.28 30.25 30.39 488,100 -0.90(-2.88%)
Oct 21, 2002 31.20 31.39 30.78 31.29 432,600 -0.10(-0.32%)
Oct 18, 2002 31.69 32.11 31.17 31.39 328,800 -0.15(-0.48%)
Oct 17, 2002 31.50 32.30 31.27 31.54 595,200 +0.05(+0.16%)
Oct 16, 2002 32.00 32.35 31.22 31.49 288,700 -0.41(-1.29%)
Oct 15, 2002 31.00 31.90 30.88 31.90 485,800 +1.14(+3.71%)
Oct 14, 2002 31.67 32.02 30.50 30.76 407,900 -0.91(-2.87%)
Oct 11, 2002 30.63 32.02 30.45 31.67 428,600 +1.29(+4.25%)
Oct 10, 2002 29.56 30.60 29.14 30.38 319,300 +0.78(+2.64%)
Oct 09, 2002 30.46 30.46 29.41 29.60 470,800 -1.11(-3.61%)
Oct 08, 2002 30.10 30.86 29.45 30.71 614,500 +1.14(+3.86%)
Oct 07, 2002 30.00 30.05 29.08 29.57 568,300 -0.87(-2.86%)
Oct 04, 2002 31.11 31.45 29.81 30.44 259,800 -0.67(-2.15%)
Oct 03, 2002 31.25 31.40 30.86 31.11 358,700 +0.11(+0.35%)
Oct 02, 2002 31.81 31.82 31.00 31.00 497,400 -0.71(-2.24%)
Oct 01, 2002 30.64 31.94 30.15 31.71 337,900 +1.07(+3.49%)
Sep 30, 2002 30.80 30.90 29.80 30.64 313,600 -0.28(-0.91%)
Sep 27, 2002 31.96 32.22 30.87 30.92 298,900 -1.04(-3.25%)
Sep 26, 2002 31.00 31.96 30.55 31.96 359,500 +0.94(+3.03%)
Sep 25, 2002 30.35 31.20 29.97 31.02 404,100 +1.02(+3.40%)
Sep 24, 2002 30.07 30.24 29.54 30.00 461,400 -0.32(-1.06%)
Sep 23, 2002 30.65 30.66 30.01 30.32 20,000 -0.70(-2.26%)
Sep 20, 2002 30.60 31.15 30.50 31.02 535,100 +0.52(+1.70%)
Sep 19, 2002 31.05 31.22 30.44 30.50 276,000 -0.72(-2.31%)
Sep 18, 2002 31.06 31.27 30.25 31.22 338,500 -0.09(-0.29%)
Sep 17, 2002 32.35 32.63 31.00 31.31 216,400 -0.79(-2.46%)
Sep 16, 2002 32.00 32.19 31.69 32.10 263,200 -0.09(-0.28%)
Sep 13, 2002 32.20 32.30 31.65 32.19 256,700 -0.13(-0.40%)
Sep 12, 2002 32.36 32.50 32.02 32.32 384,800 -0.14(-0.43%)
Sep 11, 2002 32.70 33.00 32.35 32.46 280,300 -0.13(-0.40%)
Sep 10, 2002 32.51 32.74 32.10 32.59 162,800 +0.08(+0.25%)
Sep 09, 2002 32.30 32.57 31.95 32.51 342,900 +0.21(+0.65%)
Sep 06, 2002 32.45 32.60 31.79 32.30 413,600 +0.28(+0.87%)
Sep 05, 2002 32.08 32.09 31.40 32.02 366,400 -0.06(-0.19%)
Sep 04, 2002 32.00 32.17 31.30 32.08 565,700 -0.17(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.