Genuine Parts Company Common Stockのデータ

Genuine Parts Company Common Stockの基本情報

名前 Genuine Parts Company Common Stock
ティッカー GPC
United States
上場年 nan
セクター Capital Goods

Genuine Parts Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 102.63 99.69 100.08 101.92 858100.0 101.92
2021-02-12 101.23 98.66 99.62 99.32 897200.0 99.32
2021-02-11 103.23 100.4 103.11 100.53 718700.0 100.53
2021-02-10 104.29 102.43 104.13 103.11 557300.0 103.11
2021-02-09 104.28 102.97 103.65 103.66 648300.0 103.66
2021-02-08 103.63 101.74 102.0 103.58 682400.0 103.58
2021-02-05 101.74 100.18 101.0 101.65 569500.0 101.65
2021-02-04 100.46 98.4 99.0 100.41 707000.0 100.41
2021-02-03 98.92 96.43 96.96 98.42 489200.0 98.42
2021-02-02 98.0 94.87 95.18 97.47 896600.0 97.47
2021-02-01 95.45 93.66 94.15 94.69 759600.0 94.69
2021-01-29 97.58 93.62 96.74 93.88 2699900.0 93.88
2021-01-28 100.33 96.87 99.65 96.95 906300.0 96.95
2021-01-27 100.49 96.2 100.07 98.8 1228600.0 98.8
2021-01-26 102.05 100.0 101.49 101.5 664200.0 101.5
2021-01-25 102.26 100.0 101.48 101.2 961300.0 101.2
2021-01-22 101.9 100.27 101.29 101.64 701900.0 101.64
2021-01-21 102.5 99.92 99.92 102.22 941400.0 102.22
2021-01-20 100.73 98.25 99.26 100.01 875800.0 100.01
2021-01-19 102.72 99.1 102.33 99.55 732800.0 99.55
2021-01-15 104.85 101.69 104.84 102.15 979600.0 102.15
2021-01-14 106.84 104.92 106.38 104.95 542600.0 104.95
2021-01-13 108.19 105.45 107.8 105.89 748100.0 105.89
2021-01-12 108.55 104.41 104.87 108.3 887100.0 108.3
2021-01-11 105.62 102.14 102.48 105.11 1028900.0 105.11
2021-01-08 104.17 102.17 104.07 103.34 735200.0 103.34
2021-01-07 103.99 102.03 103.51 103.74 768900.0 103.74
2021-01-06 103.65 98.9 99.49 103.31 966600.0 103.31
2021-01-05 99.85 97.68 98.41 99.35 793500.0 99.35
2021-01-04 101.08 97.28 101.08 98.44 910400.0 98.44
2020-12-31 100.53 99.05 99.64 100.43 515000.0 100.43
2020-12-30 100.43 98.8 99.05 99.61 401700.0 99.61
2020-12-29 100.54 98.5 100.04 98.79 429200.0 98.79
2020-12-28 101.48 99.83 100.28 100.04 446800.0 100.04
2020-12-24 99.87 98.39 99.8 99.36 149500.0 99.36
2020-12-23 100.33 98.55 98.97 99.4 585200.0 99.4
2020-12-22 99.06 96.99 97.15 98.64 675900.0 98.64
2020-12-21 97.55 94.09 95.77 97.36 692900.0 97.36
2020-12-18 97.93 96.32 97.04 97.53 1725300.0 97.53
2020-12-17 97.87 96.06 96.99 96.95 715700.0 96.95
2020-12-16 97.69 95.98 96.73 96.5 666900.0 96.5
2020-12-15 96.9 95.06 96.21 96.59 626400.0 96.59
2020-12-14 98.9 95.79 97.86 95.82 608100.0 95.82
2020-12-11 97.79 96.2 96.69 97.06 829700.0 97.06
2020-12-10 98.05 96.17 97.75 97.04 591000.0 97.04
2020-12-09 98.02 96.2 96.9 97.95 1161400.0 97.95
2020-12-08 98.16 96.44 97.7 96.65 856600.0 96.65
2020-12-07 98.44 97.24 97.73 98.25 789900.0 98.25
2020-12-04 98.3 97.14 97.19 98.25 609200.0 98.25
2020-12-03 97.72 95.8 96.01 97.26 664800.0 97.26
2020-12-02 99.0 96.67 97.94 96.98 1130100.0 96.19
2020-12-01 102.61 98.94 99.7 101.67 826300.0 100.84
2020-11-30 98.49 96.55 98.01 98.37 1978900.0 97.57
2020-11-27 99.2 97.6 98.85 98.36 270600.0 97.56
2020-11-25 100.71 98.2 100.49 98.95 697200.0 98.14
2020-11-24 101.53 97.71 98.68 101.16 861100.0 100.34
2020-11-23 98.26 96.37 97.66 97.12 588400.0 96.33
2020-11-20 98.07 96.41 98.0 96.96 714400.0 96.17
2020-11-19 98.4 96.48 98.14 98.0 751400.0 97.2
2020-11-18 100.65 98.51 98.6 98.65 957600.0 97.85
2020-11-17 98.75 96.35 98.34 98.48 563600.0 97.68
2020-11-16 100.77 98.14 100.68 99.57 739100.0 98.76
2020-11-13 99.35 96.73 96.93 99.03 446900.0 98.22
2020-11-12 97.5 95.25 97.21 95.93 599500.0 95.15
2020-11-11 100.93 97.52 100.37 97.64 883000.0 96.84
2020-11-10 101.19 98.48 98.73 99.82 727500.0 99.01
2020-11-09 104.44 98.32 100.25 98.49 1176700.0 97.69
2020-11-06 96.7 94.55 96.59 94.67 536300.0 93.9
2020-11-05 98.12 95.97 95.98 96.22 685300.0 95.44
2020-11-04 98.28 94.77 98.0 94.81 936400.0 94.04
2020-11-03 98.7 94.76 94.83 98.15 882700.0 97.35
2020-11-02 93.54 91.69 92.13 93.52 754000.0 92.76
2020-10-30 90.78 88.99 90.13 90.43 922000.0 89.69
2020-10-29 91.85 89.64 90.0 90.31 719200.0 89.57
2020-10-28 92.83 89.42 92.15 89.69 869400.0 88.96
2020-10-27 95.93 93.71 95.5 93.87 719700.0 93.11
2020-10-26 97.81 94.33 97.74 95.43 941700.0 94.65
2020-10-23 99.18 97.1 97.63 98.78 914400.0 97.98
2020-10-22 101.95 95.74 100.49 96.78 1411700.0 95.99
2020-10-21 103.33 101.64 102.4 102.02 952000.0 101.19
2020-10-20 103.59 101.22 101.33 101.85 886000.0 101.02
2020-10-19 102.54 100.49 101.08 100.61 999900.0 99.79
2020-10-16 101.77 100.67 101.34 100.92 733800.0 100.1
2020-10-15 101.9 99.72 100.08 101.28 910600.0 100.45
2020-10-14 101.58 100.01 100.01 100.93 709000.0 100.11
2020-10-13 100.42 99.28 99.72 99.9 484900.0 99.09
2020-10-12 100.99 99.8 100.28 100.23 596500.0 99.41
2020-10-09 102.32 100.3 101.58 100.39 665200.0 99.57
2020-10-08 101.2 98.8 99.15 101.15 657300.0 100.33
2020-10-07 99.43 97.58 97.58 98.75 506300.0 97.95
2020-10-06 99.12 96.2 97.53 96.52 522700.0 95.73
2020-10-05 97.83 96.3 96.93 97.4 717900.0 96.61
2020-10-02 96.19 93.5 93.5 95.85 576900.0 95.07
2020-10-01 96.61 94.22 95.69 94.97 673400.0 94.2
2020-09-30 96.0 94.28 95.15 95.17 778100.0 94.39
2020-09-29 95.94 94.61 95.94 94.74 534700.0 93.97
2020-09-28 96.33 94.83 95.32 95.74 715000.0 94.96
2020-09-25 94.94 92.82 93.34 94.1 754800.0 93.33
2020-09-24 95.8 93.53 94.65 93.94 738600.0 93.17
2020-09-23 97.02 94.47 97.02 94.67 1658100.0 93.9
2020-09-22 98.11 95.96 96.86 96.43 927200.0 95.64
2020-09-21 100.93 96.03 100.6 96.55 1117200.0 95.76
2020-09-18 103.21 100.95 101.08 102.06 1252400.0 101.23
2020-09-17 102.48 99.99 100.54 101.83 682400.0 101.0
2020-09-16 102.42 100.46 102.34 101.36 733800.0 100.53
2020-09-15 104.39 101.52 103.43 101.84 1056700.0 101.01
2020-09-14 104.27 102.36 104.27 103.02 1043600.0 102.18
2020-09-11 100.79 98.88 99.11 100.56 855000.0 99.74
2020-09-10 100.39 98.07 99.98 98.77 1150200.0 97.97
2020-09-09 100.37 97.61 98.06 99.67 767300.0 98.86
2020-09-08 98.75 95.79 96.57 97.56 1351100.0 96.77
2020-09-04 98.11 95.82 97.57 97.47 608200.0 96.68
2020-09-03 98.75 96.19 98.75 96.84 1133700.0 96.05
2020-09-02 99.45 95.23 95.23 99.29 1083700.0 97.7
2020-09-01 96.01 93.14 93.92 95.66 728900.0 94.13
2020-08-31 96.0 93.69 95.92 94.44 1200900.0 92.93
2020-08-28 94.89 93.4 93.94 94.88 482700.0 93.36
2020-08-27 94.84 93.21 94.37 93.65 410700.0 92.15
2020-08-26 95.15 93.8 94.2 94.37 550900.0 92.86
2020-08-25 95.61 93.84 95.45 94.5 567000.0 92.98
2020-08-24 95.53 93.65 93.94 94.99 845500.0 93.47
2020-08-21 93.52 91.72 92.21 93.28 850400.0 91.78
2020-08-20 92.95 91.95 92.13 92.22 520300.0 90.74
2020-08-19 93.94 92.78 93.64 93.04 459200.0 91.55
2020-08-18 94.67 93.48 94.12 93.56 504300.0 92.06
2020-08-17 95.27 93.96 95.0 94.22 463100.0 92.71
2020-08-14 95.28 94.2 94.27 94.56 406000.0 93.04
2020-08-13 96.15 93.84 95.95 94.36 487300.0 92.85
2020-08-12 97.05 95.36 95.96 96.87 786500.0 95.32
2020-08-11 96.57 94.76 95.07 95.27 758600.0 93.74
2020-08-10 94.25 92.34 92.77 94.07 577500.0 92.56
2020-08-07 92.79 91.54 91.84 92.75 559000.0 91.26
2020-08-06 92.8 91.37 92.13 92.23 500600.0 90.75
2020-08-05 92.75 91.69 92.3 92.43 658800.0 90.95
2020-08-04 91.23 90.21 90.57 91.19 687200.0 89.73
2020-08-03 91.43 90.14 90.73 90.86 791800.0 89.4
2020-07-31 91.7 89.37 90.69 90.15 1644800.0 88.7
2020-07-30 92.28 87.89 90.4 90.48 1009800.0 89.03
2020-07-29 91.76 89.34 89.34 91.65 740200.0 90.18
2020-07-28 90.25 88.37 89.83 89.2 716700.0 87.77
2020-07-27 89.9 87.04 88.07 89.43 760900.0 88.0
2020-07-24 89.98 88.05 88.44 88.64 669000.0 87.22
2020-07-23 89.5 88.09 88.54 88.46 568300.0 87.04
2020-07-22 89.34 87.16 87.49 89.1 496900.0 87.67
2020-07-21 88.93 87.07 87.07 87.63 531600.0 86.22
2020-07-20 87.58 86.1 87.21 87.03 572400.0 85.63
2020-07-17 89.25 87.47 89.25 87.86 452100.0 86.45
2020-07-16 88.79 87.71 87.88 88.64 454600.0 87.22
2020-07-15 88.53 86.65 87.73 88.26 544200.0 86.84
2020-07-14 86.37 84.09 84.45 86.17 727200.0 84.79
2020-07-13 87.33 84.98 86.12 85.13 682000.0 83.76
2020-07-10 85.73 83.88 84.94 85.58 479800.0 84.21
2020-07-09 85.97 83.67 85.69 84.45 670400.0 83.1
2020-07-08 87.21 85.25 86.91 86.14 512300.0 84.76
2020-07-07 87.6 86.31 86.4 86.84 562800.0 85.45
2020-07-06 88.56 86.64 88.21 87.45 443400.0 86.05
2020-07-02 88.98 86.09 87.48 86.84 696900.0 85.45
2020-07-01 87.42 85.78 86.84 85.9 760900.0 84.52
2020-06-30 87.44 85.6 86.7 86.96 852700.0 85.57
2020-06-29 87.34 84.3 84.95 87.02 734000.0 85.62
2020-06-26 85.53 83.32 84.88 83.66 1290300.0 82.32
2020-06-25 85.45 83.29 84.07 85.06 581200.0 83.7
2020-06-24 87.59 83.88 87.39 84.67 818600.0 83.31
2020-06-23 89.43 87.49 88.72 88.44 638800.0 87.02
2020-06-22 88.67 85.68 87.37 87.75 739100.0 86.34
2020-06-19 90.97 87.31 89.95 87.58 2854000.0 86.18
2020-06-18 89.32 87.72 87.72 88.24 668000.0 86.82
2020-06-17 89.56 87.39 88.49 88.69 695200.0 87.27
2020-06-16 89.65 86.57 89.13 88.58 751200.0 87.16
2020-06-15 86.66 82.06 82.88 85.62 963200.0 84.25
2020-06-12 86.83 83.72 86.33 85.59 818000.0 84.22
2020-06-11 86.03 83.13 85.12 83.59 806800.0 82.25
2020-06-10 92.2 88.49 91.87 88.51 690800.0 87.09
2020-06-09 92.21 90.82 91.91 91.66 579300.0 90.19
2020-06-08 95.33 92.3 92.71 93.52 913600.0 92.02
2020-06-05 95.46 91.7 94.11 92.28 902300.0 90.8
2020-06-04 90.28 86.13 87.34 90.24 1029100.0 88.79
2020-06-03 89.34 85.34 86.04 89.14 913700.0 86.93
2020-06-02 85.94 84.23 85.75 84.87 695900.0 82.77
2020-06-01 85.35 83.11 83.51 84.78 718000.0 82.68
2020-05-29 84.71 82.49 83.41 83.41 910900.0 81.34
2020-05-28 87.9 84.14 87.52 84.31 711500.0 82.22
2020-05-27 87.37 84.1 84.1 87.29 1002600.0 85.13
2020-05-26 83.09 79.47 79.75 82.34 936400.0 80.3
2020-05-22 77.45 76.24 77.09 77.22 529200.0 75.31
2020-05-21 77.62 75.41 76.74 77.15 640800.0 75.24
2020-05-20 78.34 76.88 77.09 77.22 632900.0 75.31
2020-05-19 78.73 76.14 77.25 76.4 794100.0 74.51
2020-05-18 78.25 75.86 76.0 77.31 937700.0 75.4
2020-05-15 73.5 69.33 70.16 73.12 2073100.0 71.31
2020-05-14 71.0 67.12 69.25 71.0 1157400.0 69.24
2020-05-13 73.71 70.0 73.71 70.63 1010700.0 68.88
2020-05-12 76.29 74.17 76.05 74.17 970900.0 72.33
2020-05-11 76.65 73.74 75.73 75.99 924600.0 74.11
2020-05-08 76.66 74.82 75.02 76.44 690600.0 74.55
2020-05-07 75.86 73.51 73.78 73.72 1081800.0 71.89
2020-05-06 76.11 70.79 74.99 72.61 1249000.0 70.81
2020-05-05 77.18 74.84 76.34 75.0 864200.0 73.14
2020-05-04 75.93 74.06 74.65 75.63 669000.0 73.76
2020-05-01 77.69 74.6 77.28 75.19 815400.0 73.33
2020-04-30 81.04 78.29 80.9 79.28 1507700.0 77.32
2020-04-29 83.25 80.38 81.0 82.11 940000.0 80.08
2020-04-28 80.76 78.72 79.06 79.22 828900.0 77.26
2020-04-27 78.16 75.27 75.7 77.53 672100.0 75.61
2020-04-24 75.58 73.23 73.74 75.03 878300.0 73.17
2020-04-23 74.97 72.68 73.87 73.1 725900.0 71.29
2020-04-22 73.42 71.41 72.47 72.9 712000.0 71.1
2020-04-21 72.14 70.56 71.22 71.04 685000.0 69.28
2020-04-20 75.42 72.65 73.57 73.18 861300.0 71.37
2020-04-17 78.01 73.74 76.03 74.65 1058600.0 72.8
2020-04-16 73.95 70.65 71.17 73.48 1100700.0 71.66
2020-04-15 72.41 69.45 71.21 71.52 918800.0 69.75
2020-04-14 74.48 72.09 72.61 74.17 998100.0 72.33
2020-04-13 71.52 68.62 71.41 71.29 1366400.0 69.53
2020-04-09 76.22 70.89 74.87 71.67 1845700.0 69.9
2020-04-08 73.58 69.54 70.89 73.25 1202600.0 71.44
2020-04-07 72.81 68.15 71.26 69.36 1431800.0 67.64
2020-04-06 67.65 61.67 61.67 67.1 1535000.0 65.44
2020-04-03 61.99 57.87 61.15 58.26 1098000.0 56.82
2020-04-02 64.74 59.5 61.99 61.4 1392500.0 59.88
2020-04-01 64.43 61.91 63.6 62.74 1622400.0 61.19
2020-03-31 68.04 64.59 65.46 67.33 1885900.0 65.66
2020-03-30 67.2 63.41 64.46 66.08 1100000.0 64.44
2020-03-27 66.87 63.28 65.21 64.46 1231300.0 62.86
2020-03-26 69.26 63.49 65.05 68.64 1615300.0 66.94
2020-03-25 68.78 59.9 60.94 64.78 1845500.0 63.18
2020-03-24 61.26 52.31 52.62 60.81 1684100.0 59.3
2020-03-23 55.45 49.68 55.23 50.29 2208100.0 49.04
2020-03-20 65.29 55.02 65.16 55.35 2418300.0 53.98
2020-03-19 66.32 62.33 65.51 64.31 1558700.0 62.72
2020-03-18 73.27 60.9 72.1 66.35 1362900.0 64.71
2020-03-17 76.86 70.5 72.05 76.85 1462700.0 74.95
2020-03-16 74.6 70.0 70.76 70.95 1459900.0 69.19
2020-03-13 81.88 75.68 81.26 79.27 1604700.0 77.31
2020-03-12 82.59 75.22 78.66 78.45 2101300.0 76.51
2020-03-11 85.45 82.7 83.55 83.9 1495100.0 81.82
2020-03-10 85.99 81.5 83.08 85.92 1270900.0 83.79
2020-03-09 81.93 77.36 78.55 80.15 1892700.0 78.17
2020-03-06 84.86 80.78 83.35 82.85 1837000.0 80.8
2020-03-05 87.0 84.37 85.92 85.65 1053500.0 83.53
2020-03-04 89.37 85.67 87.67 89.25 963500.0 86.27
2020-03-03 89.7 85.16 88.39 86.36 1415900.0 83.48
2020-03-02 89.08 84.63 87.61 89.04 1371800.0 86.07
2020-02-28 87.34 84.41 84.68 87.24 1727800.0 84.33
2020-02-27 90.9 86.7 88.95 86.71 1505900.0 83.81
2020-02-26 94.79 90.12 93.1 90.18 1313600.0 87.17
2020-02-25 95.9 91.98 95.9 92.04 1219100.0 88.97
2020-02-24 96.79 93.45 94.21 95.72 1381200.0 92.52
2020-02-21 99.39 96.0 99.02 96.21 2780100.0 93.0
2020-02-20 99.93 98.0 98.68 99.61 750500.0 96.28
2020-02-19 102.0 98.51 100.0 99.35 1383600.0 96.03
2020-02-18 97.71 95.91 96.34 96.76 1213800.0 93.53