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 )

149.32 -0.38 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 150.01 151.54 148.34 149.32 905,029 -0.38(-0.25%)
Sep 29, 2022 151.11 151.16 148.99 149.70 861,918 -2.97(-1.95%)
Sep 28, 2022 149.65 153.79 148.76 152.67 828,094 +4.03(+2.71%)
Sep 27, 2022 150.36 151.26 147.70 148.64 744,564 -0.49(-0.33%)
Sep 26, 2022 151.00 151.86 148.77 149.13 971,957 -1.91(-1.26%)
Sep 23, 2022 153.00 153.46 149.71 151.04 920,776 -3.28(-2.13%)
Sep 22, 2022 155.84 155.84 153.62 154.32 810,584 -1.28(-0.82%)
Sep 21, 2022 158.30 160.25 155.59 155.60 675,844 -1.55(-0.99%)
Sep 20, 2022 157.07 157.74 155.15 157.15 720,207 -1.38(-0.87%)
Sep 19, 2022 154.16 158.61 154.16 158.53 1,037,552 +3.85(+2.49%)
Sep 16, 2022 153.27 155.78 152.68 154.68 2,068,305 +0.27(+0.17%)
Sep 15, 2022 156.60 156.93 153.66 154.41 1,002,680 -1.88(-1.20%)
Sep 14, 2022 158.70 158.93 155.29 156.29 898,460 -1.65(-1.04%)
Sep 13, 2022 160.76 161.92 157.70 157.94 1,093,006 -5.21(-3.19%)
Sep 12, 2022 163.51 164.99 162.60 163.15 925,202 +0.35(+0.21%)
Sep 09, 2022 162.34 163.50 162.18 162.80 971,490 +0.86(+0.53%)
Sep 08, 2022 161.07 162.07 160.32 161.94 1,327,028 -0.01(-0.01%)
Sep 07, 2022 157.66 162.38 157.66 161.95 1,572,680 +4.56(+2.90%)
Sep 06, 2022 157.30 158.15 155.10 157.39 1,110,195 +0.14(+0.09%)
Sep 02, 2022 157.76 159.72 156.67 157.25 1,455,368 +0.47(+0.30%)
Sep 01, 2022 154.71 156.82 154.38 156.78 822,502 +0.77(+0.49%)
Aug 31, 2022 156.21 157.18 155.31 156.01 937,750 -0.20(-0.13%)
Aug 30, 2022 157.28 158.03 155.68 156.21 910,610 -0.94(-0.60%)
Aug 29, 2022 155.37 157.83 154.30 157.15 717,330 +0.73(+0.47%)
Aug 26, 2022 160.06 160.42 156.35 156.42 716,364 -3.30(-2.07%)
Aug 25, 2022 157.62 159.90 157.16 159.72 693,367 +2.45(+1.56%)
Aug 24, 2022 156.95 158.05 155.81 157.27 722,829 -0.47(-0.30%)
Aug 23, 2022 157.30 158.75 156.76 157.74 641,390 +0.79(+0.50%)
Aug 22, 2022 158.39 159.18 158.06 156.95 866,027 -2.90(-1.81%)
Aug 19, 2022 159.43 161.04 158.76 159.85 1,757,086 -0.12(-0.08%)
Aug 18, 2022 160.56 161.45 159.25 159.97 610,841 -0.62(-0.39%)
Aug 17, 2022 158.31 161.34 157.59 160.59 648,360 +1.44(+0.90%)
Aug 16, 2022 158.51 160.25 158.40 159.15 662,676 +0.67(+0.42%)
Aug 15, 2022 157.40 159.47 157.02 158.48 530,379 +0.38(+0.24%)
Aug 12, 2022 156.46 158.10 156.46 158.10 551,956 +1.49(+0.95%)
Aug 11, 2022 156.00 157.54 155.58 156.61 1,025,031 +1.65(+1.06%)
Aug 10, 2022 153.90 155.60 153.89 154.96 803,841 +2.89(+1.90%)
Aug 09, 2022 151.91 152.98 151.20 152.07 925,214 +0.17(+0.11%)
Aug 08, 2022 152.00 153.34 151.51 151.90 616,366 +0.92(+0.61%)
Aug 05, 2022 148.98 151.26 148.54 150.98 684,382 +1.05(+0.70%)
Aug 04, 2022 150.85 151.65 149.83 149.93 847,584 -1.10(-0.73%)
Aug 03, 2022 151.49 152.00 150.29 151.03 728,910 +0.27(+0.18%)
Aug 02, 2022 152.93 152.93 150.22 150.76 843,793 -2.17(-1.42%)
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.