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 )

131.46 +0.53 (+0.40%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 82.10 82.74 81.87 81.99 530,565 +0.16(+0.20%)
Jul 30, 2013 82.03 82.54 81.81 81.83 374,162 +0.29(+0.36%)
Jul 29, 2013 82.05 82.57 81.46 81.54 472,171 -0.56(-0.68%)
Jul 26, 2013 81.46 82.11 81.26 82.10 385,850 +0.19(+0.23%)
Jul 25, 2013 81.07 81.93 80.82 81.91 917,645 +0.62(+0.76%)
Jul 24, 2013 81.92 82.36 80.95 81.29 1,046,322 -0.39(-0.48%)
Jul 23, 2013 82.16 82.53 81.58 81.68 1,056,427 -0.16(-0.20%)
Jul 22, 2013 82.47 82.40 81.35 81.84 1,130,252 -0.56(-0.68%)
Jul 19, 2013 82.21 82.76 81.33 82.40 1,088,187 +0.06(+0.07%)
Jul 18, 2013 83.00 84.61 81.10 82.34 2,099,912 -1.62(-1.94%)
Jul 17, 2013 84.51 85.00 83.68 83.97 746,366 -0.22(-0.27%)
Jul 16, 2013 84.62 84.95 83.67 84.19 588,460 -0.33(-0.39%)
Jul 15, 2013 85.25 85.41 84.38 84.52 700,009 -0.51(-0.60%)
Jul 12, 2013 84.73 85.07 84.03 85.03 642,380 +0.23(+0.27%)
Jul 11, 2013 84.33 84.86 84.00 84.80 789,012 +1.30(+1.56%)
Jul 10, 2013 83.63 83.73 82.78 83.50 1,025,388 -0.13(-0.16%)
Jul 09, 2013 84.16 84.43 83.30 83.63 1,397,184 -0.05(-0.06%)
Jul 08, 2013 84.75 85.27 83.16 83.68 1,419,568 -0.06(-0.07%)
Jul 05, 2013 83.57 83.81 82.14 83.74 1,040,369 +0.88(+1.06%)
Jul 03, 2013 84.02 84.25 82.75 82.86 1,203,195 -0.37(-0.44%)
Jul 02, 2013 82.57 84.00 81.02 83.23 5,768,145 +3.46(+4.34%)
Jul 01, 2013 78.11 79.83 77.62 79.77 976,872 +1.70(+2.18%)
Jun 28, 2013 77.26 78.40 76.87 78.07 1,046,366 +0.72(+0.93%)
Jun 27, 2013 77.11 77.65 76.86 77.35 465,414 +0.65(+0.85%)
Jun 26, 2013 77.97 78.00 76.61 76.70 798,198 -0.60(-0.78%)
Jun 25, 2013 76.67 77.45 76.18 77.30 400,690 +1.34(+1.76%)
Jun 24, 2013 75.57 76.80 75.17 75.96 608,369 -0.35(-0.46%)
Jun 21, 2013 77.08 77.48 75.58 76.31 853,223 -0.16(-0.21%)
Jun 20, 2013 77.94 78.00 76.33 76.47 752,993 -2.04(-2.60%)
Jun 19, 2013 79.64 79.78 78.51 78.51 351,822 -1.13(-1.42%)
Jun 18, 2013 79.12 79.69 78.51 79.64 431,609 +0.67(+0.85%)
Jun 17, 2013 79.04 79.49 78.56 78.97 373,556 +0.33(+0.42%)
Jun 14, 2013 78.46 79.11 78.01 78.64 398,295 +0.02(+0.03%)
Jun 13, 2013 77.57 78.69 77.30 78.62 411,837 +1.18(+1.52%)
Jun 12, 2013 79.14 79.14 77.26 77.44 568,977 +0.13(+0.17%)
Jun 11, 2013 76.97 77.80 76.93 77.31 341,171 -0.62(-0.80%)
Jun 10, 2013 77.77 78.12 77.30 77.93 606,460 +0.46(+0.59%)
Jun 07, 2013 76.79 77.56 76.27 77.47 618,698 +1.57(+2.07%)
Jun 06, 2013 75.56 76.00 75.12 75.90 653,606 +0.56(+0.74%)
Jun 05, 2013 76.41 76.70 75.14 75.34 680,699 -1.47(-1.91%)
Jun 04, 2013 77.54 78.08 76.50 76.81 875,320 -0.69(-0.89%)
Jun 03, 2013 78.13 78.13 76.57 77.50 1,069,367 -0.24(-0.31%)
May 31, 2013 78.33 79.50 77.74 77.74 889,504 -0.79(-1.01%)
May 30, 2013 79.83 80.17 78.34 78.53 1,098,821 -1.06(-1.33%)
May 29, 2013 81.44 81.62 79.39 79.59 1,080,804 -2.30(-2.81%)
May 28, 2013 82.31 82.71 81.16 81.89 508,003 +0.49(+0.60%)
May 24, 2013 81.45 81.70 81.03 81.40 468,504 -0.57(-0.70%)
May 23, 2013 81.40 82.68 81.18 81.97 485,414 -0.14(-0.17%)
May 22, 2013 82.72 84.27 81.73 82.11 881,740 -0.53(-0.64%)
May 21, 2013 81.41 82.91 81.41 82.64 494,553 +1.42(+1.75%)
May 20, 2013 81.11 81.87 81.11 81.22 418,969 -0.03(-0.04%)
May 17, 2013 79.98 81.27 79.81 81.25 726,243 +1.40(+1.75%)
May 16, 2013 79.89 80.38 79.45 79.85 702,821 -0.22(-0.27%)
May 15, 2013 78.91 80.08 78.89 80.07 368,333 +2.17(+2.79%)
May 13, 2013 77.88 78.28 77.29 77.90 437,016 +0.04(+0.05%)
May 10, 2013 77.75 78.08 77.51 77.86 664,624 +0.20(+0.26%)
May 09, 2013 77.87 78.05 77.36 77.66 658,955 -0.19(-0.24%)
May 08, 2013 78.14 78.32 77.63 77.85 553,666 -0.44(-0.56%)
May 07, 2013 77.62 78.29 77.37 78.29 576,149 +0.98(+1.27%)
May 06, 2013 77.16 77.63 76.91 77.31 463,880 +0.21(+0.27%)
May 03, 2013 76.49 77.51 76.49 77.10 653,015 +1.18(+1.55%)
May 02, 2013 74.76 76.05 74.71 75.92 520,912 +1.30(+1.74%)
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.