Genuine Parts Co (G1PC34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0.62 | 0.185284800669 | 334.62 | 335.24 | 334.62 | 220 | 335.24 | DR |
| 12 | -40.03 | -10.6669864364 | 375.27 | 377.03 | 323.2 | 96 | 339.34162912 | DR |
| 26 | -64.76 | -16.19 | 400 | 417.84 | 323.2 | 52 | 343.36940989 | DR |
| 52 | -7.9 | -2.30226729615 | 343.14 | 417.84 | 323.2 | 35 | 344.47639344 | DR |
| 156 | -42.92 | -11.3496932515 | 378.16 | 484.3 | 303.6 | 58 | 394.9250447 | DR |
| 260 | 179.52 | 115.283842795 | 155.72 | 484.3 | 155.72 | 88 | 340.88871419 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733175000 | 335.24 | 0 | 0.00 | 335.24 | 335.24 | 335.24 | 0 |
| 1732915800 | 335.24 | 0 | 0.00 | 335.24 | 335.24 | 335.24 | 0 |
| 1732829400 | 335.24 | 0 | 0.00 | 335.24 | 335.24 | 335.24 | 0 |
| 1732743000 | 335.24 | 0 | 0.00 | 335.24 | 335.24 | 335.24 | 0 |
| 1732656600 | 335.24 | 0 | 0.00 | 335.24 | 335.24 | 335.24 | 0 |
| 1732570200 | 335.24 | 0 | 0.00 | 335.24 | 335.24 | 335.24 | 0 |
| 1732311000 | 335.24 | 0 | 0.00 | 335.24 | 335.24 | 335.24 | 0 |
| 1732224600 | 335.24 | 0 | 0.00 | 335.24 | 335.24 | 335.24 | 0 |
| 1732051800 | 335.24 | 0 | 0.00 | 335.24 | 335.24 | 335.24 | 0 |
| 1731965400 | 335.24 | 0 | 0.00 | 335.24 | 335.24 | 335.24 | 0 |
| 1731619800 | 335.24 | 0 | 0.00 | 335.24 | 335.24 | 335.24 | 0 |
| 1731533400 | 335.24 | 0 | 0.00 | 335.24 | 335.24 | 335.24 | 0 |
| 1731447000 | 335.24 | 0 | 0.00 | 335.24 | 335.24 | 335.24 | 0 |
| 1731360600 | 335.24 | 0 | 0.00 | 335.24 | 335.24 | 335.24 | 0 |
| 1731101400 | 335.24 | 0 | 0.00 | 335.24 | 335.24 | 335.24 | 0 |
| 1731015000 | 335.24 | 0 | 0.00 | 335.24 | 335.24 | 335.24 | 0 |
| 1730928600 | 335.24 | 0 | 0.00 | 335.24 | 335.24 | 335.24 | 0 |
| 1730842200 | 335.24 | 0.62 | 0.19 | 334.62 | 335.24 | 334.62 | 220 |
| 1730755800 | 334.62 | 11.42 | 3.53 | 334.62 | 334.62 | 334.62 | 1 |
| 1730496600 | 323.2 | 0 | 0.00 | 323.2 | 323.2 | 323.2 | 0 |
| 1730410200 | 323.2 | 0 | 0.00 | 323.2 | 323.2 | 323.2 | 0 |
| 1730323800 | 323.2 | 0 | 0.00 | 323.2 | 323.2 | 323.2 | 0 |
| 1730237400 | 323.2 | 0 | 0.00 | 323.2 | 323.2 | 323.2 | 0 |
| 1730151000 | 323.2 | 0 | 0.00 | 323.2 | 323.2 | 323.2 | 0 |
| 1729891800 | 323.2 | -1.52 | -0.47 | 323.2 | 323.2 | 323.2 | 1 |
| 1729805400 | 324.72 | -51.22 | -13.62 | 325.94 | 325.94 | 324.72 | 223 |
| 1729719000 | 375.94 | 0 | 0.00 | 375.94 | 375.94 | 375.94 | 0 |
| 1729632600 | 375.94 | 0 | 0.00 | 375.94 | 375.94 | 375.94 | 0 |
| 1729546200 | 375.94 | 0 | 0.00 | 375.94 | 375.94 | 375.94 | 0 |
| 1729287000 | 375.94 | 0 | 0.00 | 375.94 | 375.94 | 375.94 | 0 |
| 1729200600 | 375.94 | 0 | 0.00 | 375.94 | 375.94 | 375.94 | 0 |
| 1729114200 | 375.94 | 0 | 0.00 | 375.94 | 375.94 | 375.94 | 0 |
| 1729027800 | 375.94 | 0 | 0.00 | 375.94 | 375.94 | 375.94 | 0 |
| 1728941400 | 375.94 | 0 | 0.00 | 375.94 | 375.94 | 375.94 | 0 |
| 1728682200 | 375.94 | 4.94 | 1.33 | 375.94 | 375.94 | 375.94 | 1 |
| 1728595800 | 371 | 0 | 0.00 | 371 | 371 | 371 | 0 |
| 1728509400 | 371 | -22.12 | -5.63 | 375.27 | 377.03 | 371 | 131 |
| 1728392400 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
| 1728306000 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
| 1728046800 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
| 1727960400 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
| 1727874000 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
| 1727787600 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
| 1727701200 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
| 1727442000 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
| 1727355600 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
| 1727269200 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
| 1727182800 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
| 1727096400 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
| 1726837200 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
| 1726750800 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
| 1726664400 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
| 1726578000 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
| 1726491600 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
| 1726232400 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
| 1726146000 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
| 1726059600 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
| 1725973200 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
| 1725886800 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
| 1725627600 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
| 1725541200 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
| 1725454800 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
| 1725368400 | 393.12 | 0 | 0.00 | 393.12 | 393.12 | 393.12 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
