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 )

132.38 USD -3.98 (-2.92%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 133.64 133.74 132.00 132.38 353,914 -3.98(-2.92%)
Nov 24, 2021 137.22 137.57 136.33 136.36 373,154 -1.50(-1.09%)
Nov 23, 2021 137.04 138.30 136.50 137.86 645,373 +1.00(+0.73%)
Nov 22, 2021 135.51 139.11 135.51 136.86 633,072 +1.62(+1.20%)
Nov 19, 2021 135.89 136.24 134.34 135.24 747,773 -0.79(-0.58%)
Nov 18, 2021 137.64 136.05 135.47 136.03 845,862 -0.71(-0.52%)
Nov 17, 2021 137.15 137.21 135.67 136.74 421,279 -0.11(-0.08%)
Nov 16, 2021 136.89 138.23 136.55 136.85 400,554 -0.16(-0.12%)
Nov 15, 2021 136.60 137.16 135.70 137.01 544,834 +1.09(+0.80%)
Nov 12, 2021 135.40 136.26 134.97 135.92 300,008 +0.80(+0.59%)
Nov 11, 2021 134.38 135.53 134.20 135.12 352,655 +0.93(+0.69%)
Nov 10, 2021 134.41 133.94 134.19 413,342 -0.54(-0.40%)
Nov 09, 2021 134.54 135.69 134.20 134.73 460,965 -0.39(-0.29%)
Nov 08, 2021 137.03 137.03 134.71 135.12 400,032 -1.24(-0.91%)
Nov 05, 2021 135.11 136.73 135.11 136.36 525,880 +2.62(+1.96%)
Nov 04, 2021 134.76 135.79 133.05 133.74 608,776 -0.47(-0.35%)
Nov 03, 2021 133.80 135.04 133.57 134.21 400,408 +0.29(+0.22%)
Nov 02, 2021 132.19 134.52 131.72 133.92 498,357 +2.19(+1.66%)
Nov 01, 2021 131.93 131.11 130.57 131.73 498,776 +0.62(+0.47%)
Oct 29, 2021 131.64 132.21 130.07 131.11 777,701 -0.53(-0.40%)
Oct 28, 2021 132.67 133.29 130.33 131.64 527,828 -0.79(-0.60%)
Oct 27, 2021 134.56 134.31 132.38 132.43 526,035 -2.13(-1.58%)
Oct 26, 2021 134.07 135.36 134.56 711,789 +1.02(+0.76%)
Oct 25, 2021 133.48 133.99 132.16 133.54 773,123 +0.51(+0.38%)
Oct 22, 2021 135.15 137.15 132.55 133.03 807,652 -1.48(-1.10%)
Oct 21, 2021 129.50 135.55 129.09 134.51 1,178,317 +4.86(+3.75%)
Oct 20, 2021 128.04 129.94 128.04 129.65 608,604 +1.86(+1.46%)
Oct 19, 2021 127.70 128.46 127.26 127.79 398,505 +1.01(+0.80%)
Oct 18, 2021 126.45 127.91 126.00 126.78 425,063 -0.41(-0.32%)
Oct 15, 2021 128.34 128.75 127.11 127.19 358,397 -0.15(-0.12%)
Oct 14, 2021 125.16 127.51 124.76 127.34 419,143 +3.17(+2.55%)
Oct 13, 2021 124.96 125.50 123.40 124.17 462,125 -0.97(-0.78%)
Oct 12, 2021 126.10 126.93 124.82 125.14 386,786 -1.04(-0.82%)
Oct 11, 2021 126.10 127.45 125.71 126.18 371,824 +0.14(+0.11%)
Oct 08, 2021 125.37 126.71 125.02 126.04 329,389 +0.65(+0.52%)
Oct 07, 2021 124.31 125.99 123.17 125.39 518,907 +2.22(+1.80%)
Oct 06, 2021 122.27 123.40 120.87 123.17 506,823 -0.51(-0.41%)
Oct 05, 2021 122.43 124.51 121.59 123.68 623,678 +1.31(+1.07%)
Oct 04, 2021 122.08 124.16 121.46 122.37 585,292 +0.55(+0.45%)
Oct 01, 2021 121.65 122.87 118.62 121.82 494,623 +0.59(+0.49%)
Sep 30, 2021 124.50 124.50 121.21 121.23 727,977 -2.93(-2.36%)
Sep 29, 2021 123.80 124.78 123.35 124.16 336,658 +0.96(+0.78%)
Sep 28, 2021 125.23 125.42 122.82 123.20 404,793 -1.45(-1.16%)
Sep 27, 2021 123.73 124.68 123.73 124.65 472,721 +1.63(+1.32%)
Sep 24, 2021 122.91 123.84 122.55 123.02 359,654 -0.38(-0.31%)
Sep 23, 2021 123.19 124.39 123.07 123.40 557,137 +1.06(+0.87%)
Sep 22, 2021 122.11 123.40 121.28 122.34 480,098 +1.23(+1.02%)
Sep 21, 2021 121.54 122.19 120.25 121.11 476,407 +0.58(+0.48%)
Sep 20, 2021 120.16 120.86 119.06 120.53 593,251 -1.47(-1.20%)
Sep 17, 2021 123.67 124.31 121.92 122.00 1,030,250 -2.19(-1.76%)
Sep 16, 2021 124.25 125.11 123.55 124.19 651,831 +0.04(+0.03%)
Sep 15, 2021 119.74 124.59 119.18 124.15 1,075,623 +4.15(+3.46%)
Sep 14, 2021 119.00 120.09 117.72 120.00 740,919 +0.79(+0.66%)
Sep 13, 2021 119.37 120.17 118.59 119.21 614,058 +0.83(+0.70%)
Sep 10, 2021 119.86 120.09 118.18 118.38 813,076 -0.81(-0.68%)
Sep 09, 2021 119.40 120.92 119.01 119.19 723,741 -0.63(-0.53%)
Sep 08, 2021 120.05 120.79 119.26 119.82 504,693 -0.30(-0.25%)
Sep 07, 2021 121.89 121.97 120.05 120.12 442,434 -2.06(-1.69%)
Sep 03, 2021 122.30 122.94 121.69 122.18 432,063 -0.31(-0.25%)
Sep 02, 2021 122.32 122.84 121.47 122.49 527,332 -0.47(-0.38%)
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.