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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genuine Parts (NY: GPC )

159.93 -1.14 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 160.62 162.14 159.82 159.93 1,003,682 -1.14(-0.71%)
Apr 25, 2024 161.11 161.60 158.95 161.07 1,452,079 -0.73(-0.45%)
Apr 24, 2024 163.07 163.73 161.22 161.80 1,161,662 -1.58(-0.97%)
Apr 23, 2024 162.61 163.86 160.92 163.38 1,113,162 +0.29(+0.18%)
Apr 22, 2024 162.81 163.54 160.95 163.09 1,447,229 +0.70(+0.43%)
Apr 19, 2024 161.00 162.93 160.26 162.39 3,396,405 +2.16(+1.35%)
Apr 18, 2024 155.88 164.45 155.88 160.23 3,914,712 +16.16(+11.22%)
Apr 17, 2024 145.31 145.85 143.71 144.07 1,763,212 -0.48(-0.33%)
Apr 16, 2024 144.67 145.88 144.30 144.55 1,100,382 -0.20(-0.14%)
Apr 15, 2024 147.53 147.81 144.30 144.75 1,177,598 -0.63(-0.43%)
Apr 12, 2024 144.87 145.99 144.48 145.38 924,763 -0.73(-0.50%)
Apr 11, 2024 148.57 149.12 145.61 146.11 884,036 -2.17(-1.46%)
Apr 10, 2024 148.92 149.57 147.84 148.28 738,452 -2.21(-1.47%)
Apr 09, 2024 150.56 151.43 148.96 150.49 610,192 +0.08(+0.05%)
Apr 08, 2024 150.32 151.34 150.23 150.41 582,330 +0.42(+0.28%)
Apr 05, 2024 149.23 150.58 148.97 149.99 613,199 +1.14(+0.77%)
Apr 04, 2024 154.06 154.06 148.79 148.85 806,578 -4.27(-2.79%)
Apr 03, 2024 153.42 154.35 152.81 153.12 703,010 -0.67(-0.44%)
Apr 02, 2024 154.45 155.48 153.23 153.79 847,208 -0.49(-0.32%)
Apr 01, 2024 154.84 155.62 153.42 154.28 733,389 -0.65(-0.42%)
Mar 28, 2024 155.48 155.91 154.54 154.93 954,290 -0.26(-0.17%)
Mar 27, 2024 153.21 155.26 152.95 155.19 754,901 +2.66(+1.74%)
Mar 26, 2024 153.56 153.78 152.06 152.53 945,952 -1.08(-0.70%)
Mar 25, 2024 155.88 156.04 153.46 153.61 844,715 -2.27(-1.46%)
Mar 22, 2024 157.45 157.77 155.74 155.88 588,695 -1.50(-0.95%)
Mar 21, 2024 155.63 157.70 155.34 157.38 624,069 +2.07(+1.33%)
Mar 20, 2024 155.54 155.81 154.19 155.31 895,003 +0.24(+0.15%)
Mar 19, 2024 153.77 155.27 153.53 155.07 804,443 +1.60(+1.04%)
Mar 18, 2024 154.01 154.94 153.25 153.47 988,580 -0.19(-0.12%)
Mar 15, 2024 151.06 154.79 151.06 153.66 1,693,630 +1.79(+1.18%)
Mar 14, 2024 153.50 153.67 151.47 151.87 829,240 -1.62(-1.06%)
Mar 13, 2024 154.48 154.91 153.42 153.49 1,200,176 -0.52(-0.34%)
Mar 12, 2024 152.90 154.40 152.18 154.01 870,518 +1.56(+1.02%)
Mar 11, 2024 151.15 152.58 150.86 152.45 1,279,966 +1.49(+0.99%)
Mar 08, 2024 150.64 151.36 150.06 150.96 1,021,346 +0.14(+0.09%)
Mar 07, 2024 150.84 152.62 150.47 150.82 1,080,811 +0.99(+0.66%)
Mar 06, 2024 150.70 151.39 149.49 149.83 775,997 -0.11(-0.07%)
Mar 05, 2024 149.93 151.09 149.14 149.94 1,079,497 -0.03(-0.02%)
Mar 04, 2024 149.30 150.59 149.21 149.97 820,721 +0.76(+0.51%)
Mar 01, 2024 148.84 149.49 147.79 149.21 1,141,023 -0.05(-0.03%)
Feb 29, 2024 151.40 151.74 148.62 149.26 2,080,740 -1.49(-0.99%)
Feb 28, 2024 150.06 151.63 149.93 150.75 1,162,355 +1.17(+0.78%)
Feb 27, 2024 148.59 149.85 147.87 149.58 826,209 +2.14(+1.45%)
Feb 26, 2024 147.85 148.58 147.27 147.44 1,058,638 +0.54(+0.36%)
Feb 23, 2024 145.32 147.12 145.14 146.91 1,341,184 +1.75(+1.20%)
Feb 22, 2024 143.72 145.72 143.14 145.16 1,132,602 +1.65(+1.15%)
Feb 21, 2024 143.68 145.01 142.36 143.51 1,436,365 +0.18(+0.12%)
Feb 20, 2024 141.17 144.04 140.29 143.33 1,154,436 +1.34(+0.94%)
Feb 16, 2024 142.15 143.55 141.70 141.99 1,169,213 -0.78(-0.54%)
Feb 15, 2024 134.11 142.95 134.11 142.76 2,637,255 -0.33(-0.23%)
Feb 14, 2024 142.10 143.21 141.38 143.09 1,491,406 +1.62(+1.14%)
Feb 13, 2024 142.07 142.65 140.84 141.47 1,226,520 -2.71(-1.88%)
Feb 12, 2024 142.59 144.92 142.59 144.18 1,120,800 +1.95(+1.37%)
Feb 09, 2024 141.41 142.27 140.50 142.24 872,879 +0.86(+0.61%)
Feb 08, 2024 140.38 141.42 140.27 141.37 1,324,407 -0.47(-0.33%)
Feb 07, 2024 140.81 141.99 140.31 141.84 969,190 +1.45(+1.03%)
Feb 06, 2024 138.27 140.45 138.00 140.39 851,731 +1.17(+0.84%)
Feb 05, 2024 140.15 141.12 138.47 139.22 886,216 -2.22(-1.57%)
Feb 02, 2024 141.41 142.67 140.02 141.44 952,070 -0.29(-0.20%)
Feb 01, 2024 139.41 141.75 138.45 141.73 809,918 +2.42(+1.74%)
Jan 31, 2024 142.93 143.27 138.78 139.31 1,162,177 -3.00(-2.11%)
Jan 30, 2024 141.61 142.50 140.67 142.31 724,560 +0.51(+0.36%)
Jan 29, 2024 141.96 142.73 140.78 141.80 715,277 +0.11(+0.08%)
Jan 26, 2024 142.43 142.43 141.51 141.69 652,880 +0.11(+0.08%)
Jan 25, 2024 141.58 142.06 140.68 141.58 645,075 +0.84(+0.60%)
Jan 24, 2024 142.58 142.62 140.29 140.74 706,069 -1.34(-0.94%)
Jan 23, 2024 143.43 143.97 141.28 142.08 917,282 -0.55(-0.38%)
Jan 22, 2024 141.11 143.12 141.00 142.62 983,659 +1.47(+1.04%)
Jan 19, 2024 138.93 142.38 138.35 141.15 1,276,484 +2.62(+1.89%)
Jan 18, 2024 136.87 138.94 136.44 138.53 765,994 +1.46(+1.07%)
Jan 17, 2024 138.19 139.19 136.13 137.07 739,092 -1.81(-1.30%)
Jan 16, 2024 137.56 138.91 137.33 138.88 994,525 +0.99(+0.72%)
Jan 12, 2024 138.41 139.37 137.44 137.88 704,160 +0.37(+0.27%)
Jan 11, 2024 136.82 137.70 135.60 137.52 910,518 +0.75(+0.55%)
Jan 10, 2024 136.63 137.56 136.22 136.76 792,606 +0.47(+0.34%)
Jan 09, 2024 136.60 137.91 135.41 136.30 918,968 -1.25(-0.91%)
Jan 08, 2024 136.00 137.56 135.11 137.55 871,718 +1.83(+1.35%)
Jan 05, 2024 134.45 136.81 134.31 135.72 823,956 +0.46(+0.34%)
Jan 04, 2024 134.31 136.07 134.11 135.26 990,599 +0.01(+0.01%)
Jan 03, 2024 136.69 137.91 134.96 135.25 1,153,197 -1.93(-1.40%)
Jan 02, 2024 137.29 139.80 136.85 137.18 795,832 -0.41(-0.30%)
Dec 29, 2023 137.20 137.94 136.73 137.59 710,512 +0.11(+0.08%)
Dec 28, 2023 137.66 137.79 136.60 137.48 606,964 -0.38(-0.27%)
Dec 27, 2023 137.85 138.66 137.18 137.86 523,424 +0.15(+0.11%)
Dec 26, 2023 138.07 138.56 137.07 137.71 487,600 -0.36(-0.26%)
Dec 22, 2023 137.52 139.00 137.12 138.06 455,415 +0.51(+0.37%)
Dec 21, 2023 137.35 137.85 136.16 137.56 764,506 +1.61(+1.18%)
Dec 20, 2023 137.47 138.71 135.89 135.95 782,985 -2.09(-1.51%)
Dec 19, 2023 139.02 139.56 137.49 138.03 896,264 -0.66(-0.47%)
Dec 18, 2023 137.74 138.91 136.95 138.69 859,553 +1.21(+0.88%)
Dec 15, 2023 138.04 139.12 136.40 137.48 2,679,867 -1.47(-1.06%)
Dec 14, 2023 138.08 140.64 137.58 138.95 1,267,287 +2.25(+1.64%)
Dec 13, 2023 135.27 137.01 134.17 136.70 1,015,070 +1.97(+1.46%)
Dec 12, 2023 134.55 134.76 133.67 134.74 716,443 +0.03(+0.02%)
Dec 11, 2023 133.60 135.07 133.32 134.71 1,062,003 +2.60(+1.97%)
Dec 08, 2023 133.91 134.59 131.93 132.10 1,196,307 -1.29(-0.97%)
Dec 07, 2023 135.04 135.37 133.40 133.40 1,025,448 -2.20(-1.63%)
Dec 06, 2023 134.10 136.35 133.61 135.60 1,065,141 +2.45(+1.84%)
Dec 05, 2023 135.87 135.87 132.93 133.15 1,333,822 -3.27(-2.40%)
Dec 04, 2023 133.33 136.72 133.33 136.41 2,165,093 +2.60(+1.95%)
Dec 01, 2023 132.60 134.36 131.67 133.81 1,432,777 +1.91(+1.45%)
Nov 30, 2023 132.80 133.12 130.91 131.91 1,849,404 -0.13(-0.10%)
Nov 29, 2023 132.69 133.52 131.86 132.03 797,435 -0.49(-0.37%)
Nov 28, 2023 133.55 133.77 132.32 132.53 947,899 -0.69(-0.52%)
Nov 27, 2023 135.13 135.13 133.22 133.22 998,348 -2.31(-1.70%)
Nov 24, 2023 135.89 136.52 135.53 135.53 413,374 -0.36(-0.27%)
Nov 22, 2023 136.31 136.35 134.96 135.89 891,312 +0.30(+0.22%)
Nov 21, 2023 134.99 136.31 134.88 135.59 657,838 +0.12(+0.09%)
Nov 20, 2023 135.40 136.05 134.15 135.48 719,333 -0.06(-0.04%)
Nov 17, 2023 136.66 137.04 134.91 135.54 1,501,898 -0.06(-0.04%)
Nov 16, 2023 135.20 136.41 134.73 135.59 1,056,482 -0.39(-0.29%)
Nov 15, 2023 136.70 137.63 135.72 135.99 803,005 -0.38(-0.28%)
Nov 14, 2023 135.57 136.88 135.57 136.37 965,216 +2.83(+2.12%)
Nov 13, 2023 133.60 134.26 132.56 133.54 778,292 -0.76(-0.57%)
Nov 10, 2023 133.54 134.68 132.71 134.30 745,799 +1.10(+0.83%)
Nov 09, 2023 133.27 133.91 132.60 133.20 886,864 +0.57(+0.43%)
Nov 08, 2023 133.70 133.74 132.18 132.63 1,039,948 -1.06(-0.80%)
Nov 07, 2023 131.92 133.82 131.48 133.69 1,030,695 +1.83(+1.39%)
Nov 06, 2023 131.97 132.62 131.14 131.86 953,014 -0.34(-0.25%)
Nov 03, 2023 130.82 132.73 130.68 132.19 854,060 +3.28(+2.55%)
Nov 02, 2023 127.81 129.05 126.17 128.91 1,268,302 +1.88(+1.48%)
Nov 01, 2023 127.07 127.44 125.90 127.02 1,065,736 -0.08(-0.06%)
Oct 31, 2023 125.94 127.70 125.70 127.10 2,193,282 +1.32(+1.05%)
Oct 30, 2023 125.84 126.76 124.63 125.78 986,575 +0.40(+0.32%)
Oct 27, 2023 127.21 127.72 124.81 125.39 901,546 -1.79(-1.40%)
Oct 26, 2023 126.92 127.87 125.71 127.17 1,278,192 +0.49(+0.39%)
Oct 25, 2023 126.91 127.98 125.90 126.68 987,425 -0.36(-0.28%)
Oct 24, 2023 127.50 128.11 126.52 127.03 1,448,861 +0.52(+0.41%)
Oct 23, 2023 126.48 127.88 125.12 126.51 1,795,138 -0.36(-0.29%)
Oct 20, 2023 128.82 131.53 126.64 126.88 1,898,930 -1.47(-1.15%)
Oct 19, 2023 140.34 141.88 128.14 128.34 2,708,217 -18.36(-12.51%)
Oct 18, 2023 147.56 148.27 146.34 146.70 923,272 -1.46(-0.99%)
Oct 17, 2023 146.94 148.85 146.37 148.16 825,079 +0.51(+0.35%)
Oct 16, 2023 146.56 148.33 146.36 147.65 1,000,166 +2.61(+1.80%)
Oct 13, 2023 145.77 146.43 144.04 145.03 779,891 -0.24(-0.16%)
Oct 12, 2023 144.67 146.33 143.58 145.27 1,107,809 +0.50(+0.35%)
Oct 11, 2023 145.89 146.20 143.94 144.77 883,484 -0.86(-0.59%)
Oct 10, 2023 145.16 146.56 144.85 145.63 1,095,153 +0.94(+0.65%)
Oct 09, 2023 142.45 145.08 142.18 144.69 1,248,141 +2.59(+1.83%)
Oct 06, 2023 140.39 143.02 139.79 142.09 821,628 +1.35(+0.96%)
Oct 05, 2023 141.19 141.89 140.21 140.74 701,278 -0.31(-0.22%)
Oct 04, 2023 138.89 141.57 138.27 141.06 1,012,997 +2.41(+1.74%)
Oct 03, 2023 142.98 142.98 137.76 138.65 1,439,107 -4.55(-3.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.