Genuine Parts Co (GPC) stock
GPCNYSEWholesale-Motor Vehicle Supplies & New PartsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 20, 2026Score 7/30153% above fair value
$120.90−1.49 (-1.22%)
Close on Oct 30, 2026Market cap $16.67BP/E 465.0Yield 3.41%
Price history
Genuine Parts share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$120.90
-1.22% on the day
52-week range
$90.78 – $151.57
-20.2% from the high
Change over 52 weeks
-5.8%
From $128.40 on Oct 30, 2025
Average volume
1.32M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $123.68 | $124.04 | $120.29 | $120.90 | -1.22% | 1,090,172 |
| Oct 29, 2026 | $123.06 | $124.88 | $120.85 | $122.39 | +0.82% | 753,722 |
| Oct 28, 2026 | $121.80 | $122.50 | $120.57 | $121.39 | -0.34% | 720,018 |
| Oct 27, 2026 | $122.60 | $122.94 | $120.18 | $121.80 | -1.15% | 875,589 |
| Oct 26, 2026 | $123.02 | $124.99 | $122.32 | $123.22 | +0.16% | 907,452 |
| Oct 23, 2026 | $125.66 | $126.74 | $122.19 | $123.02 | -3.87% | 1,050,136 |
| Oct 22, 2026 | $124.71 | $128.35 | $124.55 | $127.97 | +2.56% | 1,733,501 |
| Oct 21, 2026 | $120.58 | $125.40 | $120.58 | $124.78 | +1.02% | 1,845,100 |
| Oct 20, 2026 | $126.68 | $130.20 | $122.47 | $123.52 | -5.12% | 2,168,682 |
| Oct 19, 2026 | $133.51 | $133.89 | $129.74 | $130.18 | -2.82% | 1,442,162 |
| Oct 16, 2026 | $134.19 | $135.38 | $133.29 | $133.96 | +0.34% | 1,254,584 |
| Oct 15, 2026 | $133.50 | $135.50 | $132.93 | $133.51 | +1.43% | 1,125,130 |
| Oct 14, 2026 | $129.93 | $131.84 | $128.58 | $131.63 | +0.70% | 829,191 |
| Oct 13, 2026 | $130.47 | $131.72 | $128.36 | $130.71 | +0.84% | 744,005 |
| Oct 12, 2026 | $126.80 | $129.69 | $126.01 | $129.62 | +2.05% | 624,839 |
| Oct 9, 2026 | $128.12 | $128.37 | $126.24 | $127.02 | -0.90% | 649,661 |
| Oct 8, 2026 | $124.99 | $128.34 | $123.85 | $128.17 | +2.20% | 1,079,843 |
| Oct 7, 2026 | $126.18 | $126.42 | $124.24 | $125.41 | -1.55% | 900,943 |
| Oct 6, 2026 | $126.95 | $128.91 | $126.92 | $127.38 | +0.90% | 740,174 |
| Oct 5, 2026 | $127.13 | $127.48 | $124.95 | $126.24 | -0.79% | 707,946 |
| Oct 2, 2026 | $126.32 | $127.88 | $125.48 | $127.24 | +1.69% | 777,894 |
| Oct 1, 2026 | $124.99 | $126.59 | $123.93 | $125.12 | -0.49% | 981,205 |
| Sep 30, 2026 | $127.88 | $128.12 | $125.57 | $125.74 | -0.95% | 830,466 |
| Sep 29, 2026 | $127.55 | $128.78 | $126.62 | $126.95 | -0.92% | 552,522 |
| Sep 28, 2026 | $128.13 | $129.82 | $127.54 | $128.13 | -1.14% | 741,381 |
| Sep 25, 2026 | $129.30 | $131.09 | $128.34 | $129.61 | +0.27% | 537,879 |
| Sep 24, 2026 | $129.18 | $130.32 | $128.09 | $129.26 | +0.39% | 786,553 |
| Sep 23, 2026 | $128.84 | $130.41 | $127.47 | $128.76 | -0.64% | 691,756 |
| Sep 22, 2026 | $128.92 | $131.45 | $127.84 | $129.59 | +2.48% | 814,284 |
| Sep 21, 2026 | $128.86 | $130.00 | $126.24 | $126.45 | -1.27% | 1,024,437 |
| Sep 18, 2026 | $130.21 | $130.44 | $127.58 | $128.08 | -2.14% | 2,820,321 |
| Sep 17, 2026 | $132.71 | $132.85 | $130.57 | $130.88 | +0.28% | 843,675 |
| Sep 16, 2026 | $130.53 | $132.66 | $129.39 | $130.52 | -0.37% | 889,942 |
| Sep 15, 2026 | $133.79 | $133.79 | $129.92 | $131.01 | -1.65% | 1,199,758 |
| Sep 14, 2026 | $132.96 | $134.23 | $131.58 | $133.21 | -0.35% | 933,149 |
| Sep 11, 2026 | $136.38 | $136.38 | $133.39 | $133.68 | -0.36% | 731,678 |
| Sep 10, 2026 | $134.41 | $135.36 | $133.05 | $134.16 | -0.80% | 944,233 |
| Sep 9, 2026 | $132.43 | $135.91 | $132.34 | $135.24 | +0.88% | 1,073,256 |
| Sep 8, 2026 | $135.69 | $135.85 | $133.26 | $134.06 | -2.91% | 872,282 |
| Sep 4, 2026 | $135.52 | $138.20 | $135.52 | $138.08 | +0.33% | 737,245 |
| Sep 3, 2026 | $137.63 | $138.81 | $134.38 | $137.62 | +0.34% | 947,493 |
| Sep 2, 2026 | $135.69 | $137.56 | $134.91 | $137.15 | +1.71% | 745,215 |
| Sep 1, 2026 | $135.25 | $136.17 | $134.28 | $134.84 | -0.61% | 932,418 |
| Aug 31, 2026 | $136.84 | $137.58 | $135.63 | $135.67 | -1.34% | 1,245,587 |
| Aug 28, 2026 | $137.34 | $137.54 | $135.39 | $137.51 | +0.59% | 733,720 |
| Aug 27, 2026 | $137.36 | $138.98 | $135.65 | $136.70 | -2.00% | 1,259,587 |
| Aug 26, 2026 | $138.44 | $139.89 | $136.58 | $139.49 | +1.12% | 1,661,275 |
| Aug 25, 2026 | $136.04 | $138.21 | $135.31 | $137.95 | +1.67% | 1,235,046 |
| Aug 24, 2026 | $134.08 | $135.76 | $133.93 | $135.69 | +1.29% | 774,987 |
| Aug 21, 2026 | $133.42 | $135.07 | $132.77 | $133.96 | +0.78% | 1,245,995 |
| Aug 20, 2026 | $131.55 | $133.07 | $129.40 | $132.92 | -1.20% | 1,761,406 |
| Aug 19, 2026 | $133.69 | $135.94 | $132.84 | $134.54 | +2.01% | 870,431 |
| Aug 18, 2026 | $133.78 | $134.63 | $131.85 | $131.89 | -0.48% | 941,519 |
| Aug 17, 2026 | $133.68 | $134.51 | $132.42 | $132.52 | -1.86% | 1,119,769 |
| Aug 14, 2026 | $134.82 | $135.88 | $134.00 | $135.03 | -0.24% | 688,207 |
| Aug 13, 2026 | $135.31 | $135.63 | $133.40 | $135.35 | +1.00% | 898,336 |
| Aug 12, 2026 | $133.87 | $135.14 | $131.72 | $134.01 | -0.80% | 1,083,754 |
| Aug 11, 2026 | $133.91 | $137.16 | $133.22 | $135.09 | +0.41% | 1,440,368 |
| Aug 10, 2026 | $133.56 | $134.77 | $131.96 | $134.54 | -0.80% | 1,597,493 |
| Aug 7, 2026 | $133.36 | $135.69 | $132.85 | $135.63 | +2.14% | 827,430 |
| Aug 6, 2026 | $131.44 | $133.10 | $131.15 | $132.79 | +1.12% | 1,172,336 |
| Aug 5, 2026 | $132.25 | $133.21 | $131.10 | $131.32 | -0.93% | 884,614 |
| Aug 4, 2026 | $127.69 | $132.86 | $127.34 | $132.55 | +3.14% | 1,303,767 |
| Aug 3, 2026 | $127.98 | $129.80 | $127.28 | $128.52 | +3.34% | 1,126,796 |
| Jul 31, 2026 | $123.33 | $125.77 | $123.33 | $124.37 | -0.37% | 1,219,497 |
| Jul 30, 2026 | $129.44 | $129.97 | $123.62 | $124.83 | -3.96% | 1,154,070 |
| Jul 29, 2026 | $128.77 | $131.15 | $127.16 | $129.98 | +0.21% | 1,505,321 |
| Jul 28, 2026 | $129.99 | $132.00 | $128.86 | $129.71 | +1.57% | 1,363,196 |
| Jul 27, 2026 | $125.00 | $128.79 | $124.25 | $127.70 | +2.81% | 1,546,258 |
| Jul 24, 2026 | $120.02 | $124.37 | $120.02 | $124.21 | +3.47% | 1,224,329 |
| Jul 23, 2026 | $121.13 | $121.46 | $118.37 | $120.05 | -0.27% | 1,522,280 |
| Jul 22, 2026 | $120.87 | $125.00 | $119.71 | $120.37 | +1.05% | 2,196,699 |
| Jul 21, 2026 | $114.99 | $120.70 | $109.50 | $119.12 | -2.68% | 4,150,255 |
| Jul 20, 2026 | $124.83 | $125.00 | $121.48 | $122.40 | -1.94% | 2,219,637 |
| Jul 17, 2026 | $125.09 | $127.78 | $123.78 | $124.82 | -0.67% | 1,644,104 |
| Jul 16, 2026 | $121.26 | $125.94 | $121.26 | $125.66 | +3.85% | 1,721,348 |
| Jul 15, 2026 | $122.60 | $122.60 | $120.67 | $121.00 | -0.95% | 2,489,544 |
| Jul 14, 2026 | $123.30 | $123.71 | $121.59 | $122.16 | -1.10% | 1,696,990 |
| Jul 13, 2026 | $126.73 | $127.74 | $123.46 | $123.52 | -1.67% | 1,430,387 |
| Jul 10, 2026 | $124.91 | $127.76 | $124.61 | $125.62 | +1.09% | 2,515,673 |
| Jul 9, 2026 | $125.14 | $126.85 | $123.92 | $124.27 | -0.37% | 1,935,650 |
| Jul 8, 2026 | $127.31 | $127.31 | $124.12 | $124.73 | -3.06% | 1,788,714 |
| Jul 7, 2026 | $129.51 | $131.58 | $128.42 | $128.67 | +0.01% | 2,126,062 |
| Jul 6, 2026 | $129.20 | $130.30 | $125.69 | $128.66 | -2.95% | 3,516,228 |
| Jul 2, 2026 | $119.41 | $135.44 | $116.76 | $132.57 | +12.92% | 5,088,382 |
| Jul 1, 2026 | $117.93 | $119.65 | $116.94 | $117.40 | -0.49% | 1,367,308 |
| Jun 30, 2026 | $117.15 | $118.34 | $116.07 | $117.98 | +0.68% | 1,356,598 |
| Jun 29, 2026 | $114.92 | $117.20 | $114.38 | $117.18 | +1.00% | 1,653,098 |
| Jun 26, 2026 | $112.67 | $116.62 | $112.67 | $116.02 | +2.68% | 2,841,715 |
| Jun 25, 2026 | $110.82 | $114.59 | $110.19 | $112.99 | +2.04% | 1,397,858 |
| Jun 24, 2026 | $107.54 | $110.97 | $107.46 | $110.73 | +4.00% | 1,255,768 |
| Jun 23, 2026 | $105.50 | $107.68 | $104.81 | $106.47 | +1.29% | 1,649,198 |
| Jun 22, 2026 | $106.68 | $107.89 | $105.02 | $105.11 | -3.30% | 2,110,201 |
| Jun 18, 2026 | $107.12 | $111.31 | $107.12 | $108.70 | +2.43% | 3,660,479 |
| Jun 17, 2026 | $106.64 | $109.57 | $105.47 | $106.12 | -1.07% | 3,281,028 |
| Jun 16, 2026 | $106.48 | $108.06 | $105.66 | $107.27 | +2.51% | 2,004,987 |
| Jun 15, 2026 | $104.50 | $105.78 | $104.48 | $104.64 | +0.86% | 2,239,891 |
| Jun 12, 2026 | $103.22 | $103.83 | $101.43 | $103.75 | +1.46% | 1,514,874 |
| Jun 11, 2026 | $99.02 | $102.43 | $98.81 | $102.26 | +3.89% | 1,924,254 |
| Jun 10, 2026 | $99.55 | $100.03 | $97.47 | $98.43 | -0.99% | 1,048,451 |
| Jun 9, 2026 | $97.52 | $100.23 | $97.22 | $99.41 | +2.41% | 1,095,160 |
| Jun 8, 2026 | $96.88 | $98.66 | $96.07 | $97.07 | -1.10% | 1,374,824 |
| Jun 5, 2026 | $97.66 | $98.98 | $96.95 | $98.15 | -0.49% | 1,383,732 |
| Jun 4, 2026 | $99.75 | $100.25 | $97.17 | $98.63 | +0.36% | 1,468,411 |
| Jun 3, 2026 | $98.68 | $99.76 | $98.01 | $98.28 | -1.08% | 1,330,167 |
| Jun 2, 2026 | $98.15 | $99.43 | $97.49 | $99.35 | +2.15% | 1,338,686 |
| Jun 1, 2026 | $97.51 | $98.61 | $96.45 | $97.26 | -1.46% | 1,867,505 |
| May 29, 2026 | $98.94 | $99.47 | $97.89 | $98.70 | -0.56% | 2,427,180 |
| May 28, 2026 | $97.75 | $99.37 | $97.08 | $99.26 | +0.87% | 1,364,583 |
| May 27, 2026 | $98.00 | $101.10 | $98.00 | $98.40 | +1.39% | 1,784,055 |
| May 26, 2026 | $96.52 | $97.47 | $95.57 | $97.05 | -0.84% | 1,542,176 |
| May 22, 2026 | $97.60 | $98.75 | $97.17 | $97.87 | +0.26% | 959,082 |
| May 21, 2026 | $94.03 | $98.02 | $93.47 | $97.62 | +2.79% | 1,564,509 |
| May 20, 2026 | $92.13 | $95.55 | $90.78 | $94.97 | +2.70% | 1,478,192 |
| May 19, 2026 | $92.11 | $93.28 | $91.00 | $92.47 | -0.75% | 1,379,715 |
| May 18, 2026 | $93.31 | $94.26 | $92.11 | $93.17 | +0.32% | 2,060,819 |
| May 15, 2026 | $97.19 | $97.72 | $92.83 | $92.87 | -4.44% | 1,740,318 |
| May 14, 2026 | $99.43 | $100.07 | $96.75 | $97.19 | -1.70% | 2,024,707 |
| May 13, 2026 | $100.50 | $101.00 | $98.56 | $98.87 | -1.86% | 1,526,845 |
| May 12, 2026 | $101.88 | $102.33 | $100.55 | $100.74 | -0.67% | 1,367,631 |
| May 11, 2026 | $104.16 | $104.36 | $100.98 | $101.42 | -3.15% | 1,474,037 |
| May 8, 2026 | $106.37 | $106.68 | $104.50 | $104.72 | -0.50% | 955,341 |
| May 7, 2026 | $105.44 | $106.67 | $105.05 | $105.25 | -0.23% | 1,342,184 |
| May 6, 2026 | $105.85 | $106.82 | $104.26 | $105.49 | +1.15% | 1,340,309 |
| May 5, 2026 | $102.93 | $105.09 | $102.39 | $104.29 | +0.74% | 1,071,479 |
| May 4, 2026 | $104.08 | $105.89 | $103.48 | $103.52 | -1.40% | 1,262,884 |
| May 1, 2026 | $107.69 | $108.03 | $104.25 | $104.99 | -2.09% | 1,751,995 |
| Apr 30, 2026 | $103.91 | $107.24 | $103.89 | $107.23 | +3.82% | 2,223,377 |
| Apr 29, 2026 | $104.06 | $104.84 | $102.85 | $103.28 | -2.02% | 1,106,569 |
| Apr 28, 2026 | $107.60 | $108.00 | $104.93 | $105.41 | -1.08% | 977,389 |
| Apr 27, 2026 | $108.29 | $109.65 | $105.59 | $106.56 | -2.00% | 1,698,695 |
| Apr 24, 2026 | $109.36 | $109.89 | $108.31 | $108.74 | -0.96% | 1,111,035 |
| Apr 23, 2026 | $111.90 | $112.33 | $109.17 | $109.79 | -1.75% | 1,639,676 |
| Apr 22, 2026 | $114.88 | $115.86 | $111.50 | $111.74 | -2.83% | 2,483,537 |
| Apr 21, 2026 | $114.75 | $116.77 | $110.87 | $115.00 | +2.14% | 2,866,917 |
| Apr 20, 2026 | $113.75 | $113.75 | $111.72 | $112.59 | -1.05% | 2,171,192 |
| Apr 17, 2026 | $111.93 | $115.83 | $111.93 | $113.79 | +2.35% | 2,036,137 |
| Apr 16, 2026 | $110.68 | $111.83 | $110.18 | $111.18 | +0.67% | 1,380,439 |
| Apr 15, 2026 | $109.50 | $110.48 | $108.24 | $110.44 | +0.49% | 2,142,461 |
| Apr 14, 2026 | $109.49 | $110.59 | $108.73 | $109.90 | +0.10% | 1,611,671 |
| Apr 13, 2026 | $107.46 | $109.86 | $106.59 | $109.79 | +2.12% | 2,349,069 |
| Apr 10, 2026 | $109.24 | $109.53 | $106.99 | $107.51 | -0.97% | 1,812,279 |
| Apr 9, 2026 | $107.15 | $109.14 | $105.84 | $108.56 | +1.07% | 2,196,482 |
| Apr 8, 2026 | $106.62 | $107.72 | $105.84 | $107.41 | +3.44% | 1,893,950 |
| Apr 7, 2026 | $104.56 | $105.30 | $103.50 | $103.84 | -1.25% | 1,308,526 |
| Apr 6, 2026 | $102.28 | $105.17 | $102.28 | $105.15 | +1.62% | 1,611,150 |
| Apr 2, 2026 | $105.35 | $106.17 | $102.93 | $103.47 | -1.63% | 1,938,022 |
| Apr 1, 2026 | $105.75 | $105.95 | $104.56 | $105.18 | -0.54% | 2,871,397 |
| Mar 31, 2026 | $105.92 | $106.05 | $103.84 | $105.75 | +1.34% | 2,577,740 |
| Mar 30, 2026 | $104.76 | $105.63 | $103.41 | $104.35 | -0.64% | 1,883,881 |
| Mar 27, 2026 | $105.08 | $105.70 | $104.18 | $105.02 | -0.25% | 3,343,499 |
| Mar 26, 2026 | $104.46 | $106.48 | $104.39 | $105.28 | +0.15% | 1,821,454 |
| Mar 25, 2026 | $103.98 | $105.68 | $103.49 | $105.12 | +2.05% | 2,327,993 |
| Mar 24, 2026 | $99.78 | $103.41 | $99.50 | $103.01 | +1.93% | 2,155,979 |
| Mar 23, 2026 | $98.52 | $102.72 | $97.46 | $101.06 | +4.86% | 2,776,977 |
| Mar 20, 2026 | $99.00 | $99.96 | $96.08 | $96.38 | -2.73% | 3,982,760 |
| Mar 19, 2026 | $99.80 | $100.52 | $98.14 | $99.09 | -1.62% | 2,242,993 |
| Mar 18, 2026 | $101.37 | $102.44 | $100.48 | $100.72 | -2.04% | 2,052,182 |
| Mar 17, 2026 | $104.67 | $105.23 | $102.58 | $102.82 | -1.14% | 2,981,786 |
| Mar 16, 2026 | $105.73 | $106.50 | $103.42 | $104.01 | -1.64% | 2,414,434 |
| Mar 13, 2026 | $108.01 | $108.01 | $105.02 | $105.74 | -1.19% | 1,722,360 |
| Mar 12, 2026 | $108.44 | $109.33 | $106.77 | $107.01 | -2.01% | 3,482,710 |
| Mar 11, 2026 | $109.10 | $114.78 | $108.14 | $109.20 | +0.22% | 3,380,079 |
| Mar 10, 2026 | $111.63 | $111.80 | $108.89 | $108.96 | -2.58% | 1,813,396 |
| Mar 9, 2026 | $113.92 | $114.56 | $110.77 | $111.84 | -3.19% | 1,584,835 |
| Mar 6, 2026 | $114.98 | $115.79 | $113.18 | $115.52 | -1.36% | 1,099,730 |
| Mar 5, 2026 | $115.35 | $117.13 | $115.35 | $117.11 | +1.27% | 1,295,913 |
| Mar 4, 2026 | $116.55 | $117.05 | $115.21 | $115.64 | -0.67% | 1,280,886 |
| Mar 3, 2026 | $116.00 | $117.37 | $113.84 | $116.42 | -1.80% | 1,123,224 |
| Mar 2, 2026 | $117.52 | $118.63 | $116.13 | $118.55 | -0.60% | 1,133,165 |
| Feb 27, 2026 | $115.90 | $119.57 | $115.06 | $119.26 | +2.05% | 1,468,221 |
| Feb 26, 2026 | $117.24 | $118.00 | $115.44 | $116.86 | -0.05% | 1,336,468 |
| Feb 25, 2026 | $118.17 | $119.24 | $115.87 | $116.92 | -1.60% | 2,098,640 |
| Feb 24, 2026 | $118.19 | $121.01 | $117.84 | $118.82 | +2.29% | 2,379,067 |
| Feb 23, 2026 | $117.28 | $118.15 | $115.74 | $116.16 | -1.61% | 1,506,548 |
| Feb 20, 2026 | $118.60 | $120.00 | $116.38 | $118.06 | -1.10% | 2,276,890 |
| Feb 19, 2026 | $120.27 | $121.09 | $118.14 | $119.37 | -1.27% | 1,916,371 |
| Feb 18, 2026 | $123.14 | $124.32 | $119.36 | $120.91 | -3.84% | 2,668,319 |
| Feb 17, 2026 | $137.38 | $137.38 | $125.54 | $125.74 | -14.56% | 4,107,562 |
| Feb 13, 2026 | $147.81 | $149.29 | $146.34 | $147.16 | -0.30% | 1,203,449 |
| Feb 12, 2026 | $150.00 | $151.57 | $146.50 | $147.61 | -1.11% | 1,884,553 |
| Feb 11, 2026 | $148.85 | $149.80 | $147.37 | $149.26 | +1.76% | 1,005,373 |
| Feb 10, 2026 | $147.90 | $148.12 | $146.29 | $146.68 | +0.45% | 838,024 |
| Feb 9, 2026 | $147.87 | $149.28 | $145.73 | $146.02 | -1.68% | 1,203,156 |
| Feb 6, 2026 | $146.10 | $148.58 | $145.53 | $148.51 | +1.57% | 883,495 |
| Feb 5, 2026 | $146.87 | $147.50 | $144.83 | $146.21 | -1.18% | 1,435,065 |
| Feb 4, 2026 | $144.27 | $148.30 | $143.78 | $147.95 | +3.58% | 1,340,994 |
| Feb 3, 2026 | $140.96 | $145.20 | $140.34 | $142.84 | +1.12% | 1,279,548 |
| Feb 2, 2026 | $139.21 | $141.28 | $137.44 | $141.26 | +1.63% | 865,554 |
| Jan 30, 2026 | $137.50 | $138.99 | $136.26 | $138.99 | +0.08% | 2,047,353 |
| Jan 29, 2026 | $140.98 | $141.56 | $137.72 | $138.88 | -0.81% | 986,299 |
| Jan 28, 2026 | $139.55 | $140.88 | $138.19 | $140.02 | +0.46% | 1,278,409 |
| Jan 27, 2026 | $139.42 | $139.73 | $137.21 | $139.38 | +0.14% | 1,376,378 |
| Jan 26, 2026 | $138.30 | $140.10 | $137.20 | $139.18 | +1.13% | 929,699 |
| Jan 23, 2026 | $137.30 | $138.10 | $136.61 | $137.63 | +0.58% | 824,022 |
| Jan 22, 2026 | $136.96 | $138.00 | $136.03 | $136.84 | +0.44% | 801,964 |
| Jan 21, 2026 | $132.57 | $136.30 | $132.09 | $136.24 | +3.24% | 867,129 |
| Jan 20, 2026 | $134.38 | $135.44 | $130.96 | $131.97 | -3.63% | 1,096,880 |
| Jan 16, 2026 | $135.36 | $137.12 | $134.99 | $136.94 | +0.57% | 961,758 |
| Jan 15, 2026 | $133.32 | $136.40 | $132.96 | $136.16 | +1.76% | 1,775,828 |
| Jan 14, 2026 | $132.09 | $134.17 | $131.92 | $133.80 | +1.39% | 889,113 |
| Jan 13, 2026 | $129.10 | $132.00 | $128.95 | $131.97 | +2.14% | 869,366 |
| Jan 12, 2026 | $127.93 | $129.66 | $127.34 | $129.21 | +0.68% | 1,264,093 |
| Jan 9, 2026 | $127.47 | $128.50 | $125.95 | $128.34 | +1.27% | 1,518,584 |
| Jan 8, 2026 | $121.56 | $127.32 | $121.40 | $126.73 | +3.40% | 1,236,778 |
| Jan 7, 2026 | $124.50 | $125.35 | $122.17 | $122.56 | -1.56% | 739,028 |
| Jan 6, 2026 | $122.79 | $124.89 | $122.00 | $124.50 | +0.91% | 1,025,265 |
| Jan 5, 2026 | $122.99 | $123.76 | $122.56 | $123.38 | -0.50% | 1,135,854 |
| Jan 2, 2026 | $123.12 | $124.82 | $122.31 | $124.00 | +0.85% | 893,937 |
| Dec 31, 2025 | $123.71 | $124.39 | $122.94 | $122.96 | -0.86% | 665,896 |
| Dec 30, 2025 | $124.02 | $124.71 | $123.62 | $124.03 | -0.31% | 724,480 |
| Dec 29, 2025 | $126.12 | $126.48 | $124.06 | $124.42 | -1.18% | 630,047 |
| Dec 26, 2025 | $125.31 | $126.15 | $124.96 | $125.90 | +0.33% | 580,023 |
| Dec 24, 2025 | $123.64 | $125.96 | $123.41 | $125.49 | +1.32% | 487,354 |
| Dec 23, 2025 | $125.95 | $126.08 | $123.61 | $123.86 | -1.06% | 650,295 |
| Dec 22, 2025 | $124.98 | $125.96 | $124.30 | $125.19 | -0.22% | 989,938 |
| Dec 19, 2025 | $126.00 | $126.42 | $125.24 | $125.46 | -0.37% | 1,870,102 |
| Dec 18, 2025 | $128.27 | $128.66 | $125.23 | $125.93 | -1.66% | 1,035,728 |
| Dec 17, 2025 | $128.60 | $130.27 | $127.69 | $128.06 | -1.08% | 1,224,630 |
| Dec 16, 2025 | $132.12 | $132.29 | $129.34 | $129.46 | -1.86% | 883,035 |
| Dec 15, 2025 | $132.01 | $132.62 | $131.11 | $131.91 | +0.27% | 2,209,801 |
| Dec 12, 2025 | $134.49 | $135.00 | $131.41 | $131.55 | -1.80% | 867,910 |
| Dec 11, 2025 | $132.00 | $134.13 | $131.98 | $133.96 | +2.07% | 1,104,476 |
| Dec 10, 2025 | $126.87 | $131.93 | $126.87 | $131.24 | +3.72% | 1,508,869 |
| Dec 9, 2025 | $127.60 | $127.79 | $124.65 | $126.53 | -1.43% | 2,058,160 |
| Dec 8, 2025 | $129.75 | $130.24 | $128.06 | $128.37 | -1.44% | 1,614,184 |
| Dec 5, 2025 | $129.03 | $130.44 | $128.40 | $130.24 | -0.07% | 861,561 |
| Dec 4, 2025 | $129.68 | $130.63 | $128.99 | $130.33 | +0.66% | 771,318 |
| Dec 3, 2025 | $129.51 | $130.99 | $129.47 | $129.47 | +0.40% | 1,092,169 |
| Dec 2, 2025 | $129.97 | $129.97 | $128.03 | $128.95 | -0.77% | 847,849 |
| Dec 1, 2025 | $129.22 | $131.73 | $129.22 | $129.95 | -0.35% | 901,090 |
| Nov 28, 2025 | $130.20 | $131.05 | $129.73 | $130.40 | +0.42% | 315,364 |
| Nov 26, 2025 | $128.54 | $130.25 | $128.40 | $129.86 | +0.77% | 1,103,583 |
| Nov 25, 2025 | $127.49 | $129.38 | $126.94 | $128.87 | +1.87% | 2,084,159 |
| Nov 24, 2025 | $128.31 | $128.66 | $126.43 | $126.51 | -1.59% | 1,168,027 |
| Nov 21, 2025 | $125.62 | $130.21 | $125.61 | $128.56 | +2.82% | 1,156,662 |
| Nov 20, 2025 | $125.51 | $127.24 | $124.72 | $125.03 | -0.30% | 909,000 |
| Nov 19, 2025 | $125.92 | $126.43 | $124.32 | $125.40 | -0.64% | 1,087,626 |
| Nov 18, 2025 | $125.82 | $127.12 | $125.04 | $126.21 | -0.29% | 1,222,111 |
| Nov 17, 2025 | $127.13 | $127.94 | $125.97 | $126.58 | -0.53% | 1,119,456 |
| Nov 14, 2025 | $127.84 | $128.60 | $126.86 | $127.26 | -0.37% | 1,043,443 |
| Nov 13, 2025 | $128.76 | $130.23 | $127.26 | $127.73 | +0.50% | 1,094,333 |
| Nov 12, 2025 | $127.24 | $128.90 | $126.96 | $127.10 | -0.15% | 1,294,039 |
| Nov 11, 2025 | $125.72 | $127.50 | $125.01 | $127.29 | +1.70% | 788,336 |
| Nov 10, 2025 | $126.63 | $127.26 | $124.90 | $125.16 | -1.18% | 1,288,857 |
| Nov 7, 2025 | $125.00 | $127.20 | $124.93 | $126.66 | +1.30% | 935,521 |
| Nov 6, 2025 | $124.01 | $125.29 | $123.47 | $125.03 | +0.35% | 1,130,289 |
| Nov 5, 2025 | $122.61 | $125.29 | $122.46 | $124.59 | +1.55% | 1,612,646 |
| Nov 4, 2025 | $123.04 | $123.48 | $121.60 | $122.69 | -0.74% | 1,392,857 |
| Nov 3, 2025 | $126.30 | $126.97 | $123.03 | $123.61 | -2.91% | 1,616,081 |
| Oct 31, 2025 | $127.49 | $128.38 | $126.50 | $127.31 | -0.85% | 1,050,812 |
| Oct 30, 2025 | $128.81 | $131.57 | $128.25 | $128.40 | -0.58% | 713,531 |
| Oct 29, 2025 | $130.75 | $131.80 | $128.63 | $129.15 | -1.91% | 1,012,988 |
| Oct 28, 2025 | $130.81 | $132.97 | $130.42 | $131.66 | +0.18% | 921,710 |
| Oct 27, 2025 | $130.98 | $131.43 | $129.79 | $131.42 | +0.37% | 1,181,819 |
| Oct 24, 2025 | $133.92 | $133.99 | $130.85 | $130.93 | -1.75% | 1,293,541 |
| Oct 23, 2025 | $133.00 | $133.68 | $129.94 | $133.26 | +0.30% | 1,614,963 |
| Oct 22, 2025 | $134.51 | $134.73 | $132.68 | $132.86 | -1.23% | 1,347,282 |
| Oct 21, 2025 | $133.00 | $136.87 | $130.62 | $134.51 | +2.05% | 2,768,774 |
| Oct 20, 2025 | $133.52 | $133.52 | $131.31 | $131.81 | – | 1,668,643 |
Seasonality
GPC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.2% | -0.1% | -2.4% | 2.1% | -0.5% | 3.7% | 2.0% | 0.9% | 1.2% | -2.5% | 4.3% | -0.1% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 13.0% | -14.2% | -10.5% | 1.4% | -8.0% | 20.8% | 5.4% | 9.1% | -6.6% | -3.8% | ||
| 2025 | -0.4% | 7.4% | -3.8% | -1.3% | 7.6% | -3.3% | 6.2% | 8.1% | 0.2% | -8.1% | 2.4% | -5.0% |
| 2024 | 1.2% | 7.1% | 3.8% | 1.5% | -8.3% | -3.4% | 6.4% | -2.6% | -1.8% | -17.9% | 10.5% | -7.1% |
| 2023 | -3.3% | 5.4% | -4.9% | 0.6% | -11.5% | 14.4% | -8.0% | -1.3% | -5.5% | -10.7% | 3.8% | 4.3% |
| 2022 | -5.0% | -8.3% | 3.9% | 3.2% | 5.1% | -2.1% | 14.9% | 2.1% | -3.7% | 19.1% | 3.1% | -4.9% |
| 2021 | -6.5% | 12.2% | 10.5% | 8.1% | 4.9% | -2.9% | 0.4% | -3.7% | -0.1% | 8.1% | -2.6% | 10.5% |
| 2020 | -11.9% | -6.8% | -22.1% | 17.7% | 5.2% | 5.2% | 3.7% | 4.8% | 1.6% | -5.0% | 8.8% | 2.9% |
| 2019 | 4.0% | 9.0% | 3.7% | -8.5% | -3.5% | 5.5% | -6.2% | -7.0% | 11.2% | 3.0% | 1.7% | 2.5% |
| 2018 | 9.5% | -11.8% | -1.4% | -1.7% | 2.8% | 1.9% | 6.0% | 2.6% | 0.3% | -1.5% | 5.9% | -6.8% |
| 2017 | 1.3% | -1.1% | -2.7% | -0.4% | 0.7% | 0.9% | -8.4% | -2.5% | 16.4% | -7.8% | 5.4% | 2.9% |