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 )

131.66 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 130.55 131.77 130.11 131.12 676,880 +0.66(+0.51%)
May 27, 2021 132.04 132.49 130.37 130.46 1,268,810 -0.39(-0.30%)
May 26, 2021 130.68 131.52 129.62 130.85 779,670 +0.87(+0.67%)
May 25, 2021 131.25 131.83 129.77 129.98 911,302 -1.42(-1.08%)
May 24, 2021 132.00 132.16 131.00 131.40 558,860 -0.03(-0.02%)
May 21, 2021 130.94 133.31 130.94 131.43 956,101 +0.62(+0.47%)
May 20, 2021 129.66 131.10 128.72 130.81 773,748 +1.17(+0.90%)
May 19, 2021 129.55 130.30 128.44 129.64 1,501,060 -1.54(-1.17%)
May 18, 2021 132.43 133.00 131.06 131.18 873,193 -1.17(-0.88%)
May 17, 2021 131.98 133.34 131.40 132.35 628,266 +0.39(+0.30%)
May 14, 2021 131.23 132.24 130.14 131.96 573,764 +1.01(+0.77%)
May 13, 2021 127.88 131.46 127.82 130.95 866,541 +3.48(+2.73%)
May 12, 2021 131.13 131.55 127.36 127.47 798,473 -3.77(-2.87%)
May 11, 2021 133.04 133.54 130.71 131.24 744,276 -2.36(-1.77%)
May 10, 2021 134.31 135.93 133.50 133.60 613,076 +0.14(+0.10%)
May 07, 2021 131.39 133.96 130.89 133.46 583,651 +1.08(+0.82%)
May 06, 2021 132.61 132.87 131.15 132.38 657,136 +0.73(+0.55%)
May 05, 2021 130.84 132.40 129.56 131.65 892,372 +1.39(+1.07%)
May 04, 2021 127.76 130.35 127.01 130.26 976,000 +3.01(+2.37%)
May 03, 2021 125.95 128.46 125.71 127.25 687,651 +2.28(+1.82%)
Apr 30, 2021 125.68 125.74 124.52 124.97 1,406,200 -0.77(-0.61%)
Apr 29, 2021 125.33 127.44 125.33 125.74 1,130,671 +1.05(+0.84%)
Apr 28, 2021 123.59 124.75 122.89 124.69 1,008,625 +1.53(+1.24%)
Apr 27, 2021 122.67 123.35 121.59 123.16 875,252 +0.95(+0.78%)
Apr 26, 2021 123.01 123.23 121.46 122.21 840,811 -0.12(-0.10%)
Apr 23, 2021 120.71 122.94 119.52 122.33 756,300 +2.97(+2.49%)
Apr 22, 2021 120.95 123.22 118.59 119.36 1,230,969 -1.88(-1.55%)
Apr 21, 2021 119.92 121.92 118.92 121.24 785,840 +1.99(+1.67%)
Apr 20, 2021 119.53 120.00 118.57 119.25 868,952 -0.15(-0.13%)
Apr 19, 2021 119.68 119.98 118.86 119.40 741,275 -0.62(-0.52%)
Apr 16, 2021 119.38 120.56 118.99 120.02 705,200 +1.57(+1.33%)
Apr 15, 2021 118.16 118.53 117.46 118.45 484,611 +0.79(+0.67%)
Apr 14, 2021 115.66 118.16 115.66 117.66 592,977 +1.67(+1.44%)
Apr 13, 2021 116.67 116.75 115.19 115.99 850,636 -1.76(-1.49%)
Apr 12, 2021 117.50 118.02 116.82 117.75 479,639 +0.86(+0.74%)
Apr 09, 2021 116.46 116.97 115.32 116.89 1,015,100 +1.17(+1.01%)
Apr 08, 2021 116.15 116.57 115.27 115.72 614,214 -0.96(-0.82%)
Apr 07, 2021 117.15 117.82 116.15 116.68 529,782 -0.79(-0.67%)
Apr 06, 2021 117.10 118.13 116.50 117.47 580,542 +0.24(+0.20%)
Apr 05, 2021 117.50 118.26 116.39 117.23 574,774 +0.61(+0.52%)
Apr 01, 2021 115.97 116.67 115.19 116.62 522,300 +1.03(+0.89%)
Mar 31, 2021 116.57 117.15 115.22 115.59 903,064 -1.98(-1.68%)
Mar 30, 2021 117.26 117.86 116.66 117.57 561,452 +0.41(+0.35%)
Mar 29, 2021 117.50 118.51 116.80 117.16 531,979 -1.39(-1.17%)
Mar 26, 2021 117.69 118.62 116.95 118.55 654,600 +1.52(+1.30%)
Mar 25, 2021 115.20 117.18 113.64 117.03 701,473 +2.22(+1.93%)
Mar 24, 2021 114.75 116.38 114.74 114.81 689,894 +0.03(+0.03%)
Mar 23, 2021 114.28 116.50 114.08 114.78 750,425 -0.55(-0.48%)
Mar 22, 2021 116.84 116.89 114.46 115.33 891,686 -1.98(-1.69%)
Mar 19, 2021 115.66 118.00 114.02 117.31 3,229,500 +1.37(+1.18%)
Mar 18, 2021 114.64 117.53 114.50 115.94 714,291 +1.32(+1.15%)
Mar 17, 2021 115.02 116.15 114.40 114.62 619,938 +0.17(+0.15%)
Mar 16, 2021 115.33 115.33 113.08 114.45 571,811 -1.53(-1.32%)
Mar 15, 2021 114.14 116.06 112.96 115.98 803,085 +1.39(+1.21%)
Mar 12, 2021 114.86 115.72 113.96 114.59 584,200 +1.02(+0.90%)
Mar 11, 2021 114.43 115.47 113.33 113.57 723,366 -1.59(-1.38%)
Mar 10, 2021 113.82 115.75 112.79 115.16 538,160 +1.67(+1.47%)
Mar 09, 2021 116.66 117.00 113.46 113.49 1,167,251 -3.38(-2.89%)
Mar 08, 2021 113.43 118.84 112.64 116.87 1,357,973 +4.12(+3.65%)
Mar 05, 2021 108.74 113.17 108.15 112.75 864,800 +5.16(+4.80%)
Mar 04, 2021 109.10 110.92 105.85 107.59 982,345 -2.69(-2.44%)
Mar 03, 2021 109.55 112.71 109.28 110.28 977,085 +1.09(+1.00%)
Mar 02, 2021 108.11 109.92 106.56 109.19 948,131 +0.88(+0.81%)
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.