2024-03-19 GPC 2024-03-19 00:01:54 0.00 0.00 -0.11% GPC 2024-03-19 05:01:26 159.82 151.38 -0.11% GPC 2024-03-19 06:02:17 160.83 151.58 -0.11% GPC 2024-03-19 07:01:47 160.83 141.59 -0.11% GPC 2024-03-19 08:02:25 153.79 152.68 -0.11% GPC 2024-03-19 09:01:44 153.66 152.41 -0.11% GPC 2024-03-19 10:01:55 154.64 154.51 0.75% GPC 2024-03-19 11:01:36 155.04 154.99 1.02% GPC 2024-03-19 12:02:16 154.49 154.44 0.66% GPC 2024-03-19 13:01:47 154.93 154.85 0.92% GPC 2024-03-19 14:02:19 155.02 154.97 1.00% GPC 2024-03-19 15:01:48 154.79 154.75 0.85% GPC 2024-03-19 16:02:18 158.17 151.97 1.02% GPC 2024-03-19 18:01:53 155.65 154.39 1.02% GPC 2024-03-19 20:02:03 0.00 0.00 1.02% 2024-03-20 GPC 2024-03-20 05:01:55 204.07 115.80 1.02% GPC 2024-03-20 07:01:09 162.29 144.50 1.02% GPC 2024-03-20 08:01:58 155.82 155.00 1.02% GPC 2024-03-20 09:01:36 155.58 155.00 1.02% GPC 2024-03-20 10:02:17 155.63 155.47 0.23% GPC 2024-03-20 11:01:21 154.71 154.54 -0.29% GPC 2024-03-20 12:02:07 154.82 154.78 -0.17% GPC 2024-03-20 13:01:35 154.70 154.64 -0.26% GPC 2024-03-20 14:02:08 155.34 155.13 0.07% GPC 2024-03-20 15:01:32 155.17 155.04 0.03% GPC 2024-03-20 16:02:16 162.29 148.00 0.12% GPC 2024-03-20 17:01:20 158.42 148.00 0.12% GPC 2024-03-20 18:01:56 162.29 148.00 0.12% GPC 2024-03-20 20:02:00 0.00 0.00 0.12% 2024-03-21 GPC 2024-03-21 05:01:46 204.07 115.80 0.12% GPC 2024-03-21 06:02:26 162.08 141.59 0.12% GPC 2024-03-21 07:01:39 158.00 141.59 0.12% GPC 2024-03-21 08:01:59 158.00 149.79 0.12% GPC 2024-03-21 10:02:02 156.64 156.53 0.82% GPC 2024-03-21 11:01:39 157.28 157.13 1.20% GPC 2024-03-21 12:02:14 156.65 156.56 0.86% GPC 2024-03-21 13:01:31 157.06 156.96 1.10% GPC 2024-03-21 14:01:47 157.63 157.58 1.46% GPC 2024-03-21 15:01:34 157.30 157.22 1.26% GPC 2024-03-21 16:01:49 158.00 149.79 1.33% GPC 2024-03-21 17:01:31 158.00 156.88 1.33% GPC 2024-03-21 18:01:35 157.98 156.86 1.33% GPC 2024-03-21 19:01:26 158.00 156.90 1.33% GPC 2024-03-21 20:02:12 0.00 0.00 1.33% 2024-03-22 GPC 2024-03-22 04:01:55 0.00 135.00 1.33% GPC 2024-03-22 05:01:23 204.07 135.00 1.33% GPC 2024-03-22 06:01:56 162.26 135.00 1.33% GPC 2024-03-22 07:01:30 162.26 129.86 1.33% GPC 2024-03-22 09:01:41 162.26 135.00 1.33% GPC 2024-03-22 10:02:15 157.00 156.89 -0.32% GPC 2024-03-22 11:01:41 156.47 156.32 -0.66% GPC 2024-03-22 12:02:02 156.38 156.33 -0.65% GPC 2024-03-22 13:01:40 155.97 155.90 -0.94% GPC 2024-03-22 14:01:40 155.84 155.80 -1.01% GPC 2024-03-22 15:01:38 156.12 156.08 -0.82% GPC 2024-03-22 16:02:04 162.26 148.00 -0.98% GPC 2024-03-22 17:01:29 156.97 152.76 -0.97% GPC 2024-03-22 18:01:40 156.45 155.19 -0.97% GPC 2024-03-22 19:01:39 156.45 155.19 -0.59% GPC 2024-03-22 20:02:03 0.00 0.00 -0.59% 2024-03-25 GPC 2024-03-25 05:01:49 204.07 115.80 -0.59% GPC 2024-03-25 07:01:49 162.49 154.67 -0.59% GPC 2024-03-25 08:01:53 156.21 154.67 -0.59% GPC 2024-03-25 09:01:26 162.49 154.75 -0.59% GPC 2024-03-25 10:02:20 155.26 155.08 -0.44% GPC 2024-03-25 11:01:36 154.79 154.56 -0.78% GPC 2024-03-25 12:02:06 154.25 154.14 -1.04% GPC 2024-03-25 13:01:45 154.23 154.13 -1.05% GPC 2024-03-25 14:02:04 154.33 154.27 -0.98% GPC 2024-03-25 15:01:49 154.09 154.05 -1.16% GPC 2024-03-25 16:01:57 154.70 153.60 -1.45% GPC 2024-03-25 17:01:31 154.70 153.60 -1.46% GPC 2024-03-25 18:01:27 154.32 153.33 -1.46% GPC 2024-03-25 19:01:31 154.40 153.14 -1.46% GPC 2024-03-25 20:02:03 0.00 0.00 -1.46% 2024-03-26 GPC 2024-03-26 04:01:52 0.00 135.00 -1.46% GPC 2024-03-26 05:01:24 204.07 135.00 -1.46% GPC 2024-03-26 06:02:02 161.64 141.58 -1.46% GPC 2024-03-26 07:01:27 160.00 141.58 -1.46% GPC 2024-03-26 09:01:29 155.30 141.58 -1.46% GPC 2024-03-26 10:01:59 153.49 153.36 -0.17% GPC 2024-03-26 11:01:36 153.25 153.19 -0.26% GPC 2024-03-26 12:01:56 153.20 153.13 -0.28% GPC 2024-03-26 13:01:42 153.36 153.31 -0.19% GPC 2024-03-26 14:02:00 153.08 153.04 -0.36% GPC 2024-03-26 15:01:22 153.17 153.15 -0.29% GPC 2024-03-26 16:01:56 154.62 151.82 -0.75% GPC 2024-03-26 17:01:27 154.62 151.82 -0.76% GPC 2024-03-26 18:01:29 155.63 151.82 -0.76% GPC 2024-03-26 20:02:01 0.00 0.00 -0.76% 2024-03-27 GPC 2024-03-27 04:01:47 0.00 135.00 -0.76% GPC 2024-03-27 05:01:25 204.92 135.00 -0.76% GPC 2024-03-27 06:01:55 204.07 135.00 -0.76% GPC 2024-03-27 07:01:35 161.98 152.36 -0.76% GPC 2024-03-27 09:01:41 154.62 152.36 -0.76% GPC 2024-03-27 10:01:56 154.49 154.35 1.24% GPC 2024-03-27 11:01:31 155.00 154.90 1.60% GPC 2024-03-27 12:02:17 154.72 154.66 1.40% GPC 2024-03-27 13:01:34 154.68 154.60 1.36% GPC 2024-03-27 14:02:00 154.40 154.35 1.20% GPC 2024-03-27 15:01:08 154.65 154.58 1.35% GPC 2024-03-27 16:01:24 158.29 153.94 1.76% GPC 2024-03-27 17:01:06 158.29 153.94 1.77% GPC 2024-03-27 18:01:54 161.98 153.94 1.77% GPC 2024-03-27 19:01:42 155.59 154.33 1.77% GPC 2024-03-27 20:01:58 0.00 0.00 1.77% 2024-03-28 GPC 2024-03-28 05:01:32 204.07 115.80 1.77% GPC 2024-03-28 06:01:53 163.08 141.60 1.77% GPC 2024-03-28 07:01:29 159.26 142.50 1.77% GPC 2024-03-28 09:01:31 159.26 147.46 1.77% GPC 2024-03-28 10:01:44 155.74 155.44 0.19% GPC 2024-03-28 11:01:41 155.29 155.21 0.04% GPC 2024-03-28 12:02:11 155.35 155.27 0.06% GPC 2024-03-28 13:01:31 155.35 155.25 0.09% GPC 2024-03-28 14:01:57 155.04 154.98 -0.10% GPC 2024-03-28 15:01:26 155.07 154.99 -0.10% GPC 2024-03-28 16:01:54 156.07 148.00 -0.18% GPC 2024-03-28 17:01:31 156.13 153.62 -0.18% GPC 2024-03-28 18:01:45 156.13 154.82 -0.18% GPC 2024-03-28 19:01:32 155.59 154.70 -0.18% GPC 2024-03-28 20:01:40 0.00 0.00 -0.18% 2024-04-01 GPC 2024-04-01 05:01:50 204.07 115.80 -0.18% GPC 2024-04-01 06:01:51 155.80 115.80 -0.18% GPC 2024-04-01 07:01:28 155.80 129.86 -0.18% GPC 2024-04-01 09:01:42 155.80 154.71 0.55% GPC 2024-04-01 10:01:52 154.04 153.97 -0.60% GPC 2024-04-01 11:01:38 154.13 154.05 -0.57% GPC 2024-04-01 12:02:04 153.93 153.89 -0.66% GPC 2024-04-01 13:01:36 154.03 153.98 -0.61% GPC 2024-04-01 14:02:05 154.11 154.07 -0.55% GPC 2024-04-01 15:01:25 154.17 154.13 -0.50% GPC 2024-04-01 16:01:55 162.40 148.00 -0.42% GPC 2024-04-01 17:01:15 162.40 151.19 -0.42% GPC 2024-04-01 19:01:42 154.80 153.52 -0.42% GPC 2024-04-01 20:01:45 0.00 0.00 -0.42% 2024-04-02 GPC 2024-04-02 05:01:24 217.10 115.80 -0.42% GPC 2024-04-02 06:02:14 154.75 153.48 -0.42% GPC 2024-04-02 07:01:26 162.84 129.86 -0.42% GPC 2024-04-02 08:01:49 162.00 149.79 -0.42% GPC 2024-04-02 10:02:11 155.41 155.25 0.71% GPC 2024-04-02 11:01:28 154.42 154.32 0.03% GPC 2024-04-02 12:02:02 153.62 153.55 -0.44% GPC 2024-04-02 13:01:37 153.81 153.77 -0.31% GPC 2024-04-02 14:01:54 153.56 153.51 -0.48% GPC 2024-04-02 15:01:30 153.62 153.58 -0.44% GPC 2024-04-02 16:02:09 155.10 152.22 -0.30% GPC 2024-04-02 17:01:39 154.47 153.55 0.28% GPC 2024-04-02 18:01:48 154.46 153.55 0.28% GPC 2024-04-02 20:02:02 0.00 0.00 0.28% 2024-04-03 GPC 2024-04-03 05:01:23 156.23 116.60 0.28% GPC 2024-04-03 07:01:37 156.23 129.86 0.28% GPC 2024-04-03 08:02:02 156.23 147.25 0.28% GPC 2024-04-03 10:01:58 154.08 153.73 0.03% GPC 2024-04-03 11:01:40 154.08 153.95 0.14% GPC 2024-04-03 12:01:44 153.52 153.42 -0.19% GPC 2024-04-03 13:01:25 153.30 153.22 -0.35% GPC 2024-04-03 14:01:53 153.36 153.27 -0.32% GPC 2024-04-03 15:01:41 153.20 153.15 -0.39% GPC 2024-04-03 16:01:54 154.20 151.56 -0.43% GPC 2024-04-03 17:01:32 154.20 151.46 -0.43% GPC 2024-04-03 18:01:49 153.86 152.60 -0.43% GPC 2024-04-03 20:01:55 0.00 0.00 -0.43% 2024-04-04 GPC 2024-04-04 05:01:31 155.90 115.80 -0.43% GPC 2024-04-04 06:01:46 155.90 145.49 -0.43% GPC 2024-04-04 09:01:45 154.20 145.49 -0.43% GPC 2024-04-04 10:02:04 153.34 153.14 0.10% GPC 2024-04-04 11:01:36 151.90 151.79 -0.81% GPC 2024-04-04 12:01:57 151.29 151.20 -1.21% GPC 2024-04-04 13:01:34 150.72 150.61 -1.61% GPC 2024-04-04 14:02:03 150.47 150.37 -1.76% GPC 2024-04-04 15:01:44 149.40 149.24 -2.50% GPC 2024-04-04 16:02:14 151.83 148.00 -2.80% GPC 2024-04-04 17:01:40 150.67 148.00 -2.81% GPC 2024-04-04 20:02:00 0.00 0.00 -2.81% 2024-04-05 GPC 2024-04-05 05:01:38 156.00 115.80 -2.81% GPC 2024-04-05 06:01:52 154.50 115.80 -2.81% GPC 2024-04-05 07:01:38 154.50 129.86 -2.81% GPC 2024-04-05 09:01:35 153.04 141.43 -2.81% GPC 2024-04-05 10:02:06 149.40 149.27 0.28% GPC 2024-04-05 11:01:44 149.53 149.47 0.45% GPC 2024-04-05 12:01:57 149.82 149.76 0.60% GPC 2024-04-05 13:01:29 149.65 149.58 0.50% GPC 2024-04-05 14:02:03 149.13 149.05 0.20% GPC 2024-04-05 15:01:32 149.78 149.74 0.59% GPC 2024-04-05 16:02:04 153.04 148.81 0.75% GPC 2024-04-05 17:01:28 151.13 148.80 0.75% GPC 2024-04-05 18:01:56 150.61 149.35 0.75% GPC 2024-04-05 19:01:45 150.62 149.60 0.75% GPC 2024-04-05 20:01:50 0.00 0.00 0.75% 2024-04-08 GPC 2024-04-08 05:01:47 153.00 149.99 0.75% GPC 2024-04-08 06:02:17 153.00 141.55 0.00% GPC 2024-04-08 08:02:05 153.00 145.00 0.00% GPC 2024-04-08 09:02:15 150.99 145.00 0.14% GPC 2024-04-08 10:02:11 151.05 150.93 0.69% GPC 2024-04-08 11:01:41 150.47 150.30 0.24% GPC 2024-04-08 12:02:13 150.42 150.31 0.22% GPC 2024-04-08 13:01:24 150.73 150.66 0.44% GPC 2024-04-08 14:02:05 151.00 150.95 0.64% GPC 2024-04-08 15:01:24 150.66 150.56 0.41% GPC 2024-04-08 16:02:12 151.51 149.29 0.31% GPC 2024-04-08 17:01:23 151.10 149.84 0.31% GPC 2024-04-08 18:02:05 151.15 149.89 0.31% GPC 2024-04-08 20:01:54 0.00 0.00 0.31% 2024-04-09 GPC 2024-04-09 05:01:38 152.00 115.80 0.31% GPC 2024-04-09 06:01:52 152.00 141.54 0.31% GPC 2024-04-09 07:01:50 152.00 142.91 0.31% GPC 2024-04-09 08:02:11 152.00 150.40 0.31% GPC 2024-04-09 10:01:52 150.49 150.28 -0.02% GPC 2024-04-09 11:01:31 149.57 149.50 -0.57% GPC 2024-04-09 12:02:02 150.19 150.14 -0.19% GPC 2024-04-09 13:01:36 150.26 150.18 -0.21% GPC 2024-04-09 14:02:10 150.31 150.25 -0.11% GPC 2024-04-09 15:01:53 149.95 149.91 -0.31% GPC 2024-04-09 16:02:20 152.51 148.43 0.03% GPC 2024-04-09 17:01:35 151.27 150.01 0.03% GPC 2024-04-09 18:01:45 151.21 149.95 0.03% GPC 2024-04-09 20:01:53 0.00 0.00 0.03% 2024-04-10 GPC 2024-04-10 05:01:30 152.00 115.80 0.03% GPC 2024-04-10 06:02:23 152.00 141.53 0.03% GPC 2024-04-10 08:02:16 152.00 148.00 0.03% GPC 2024-04-10 08:15:00 Genuine Parts: A Dividend King That Offers Real Value (Rating Upgrade) GPC 2024-04-10 09:01:29 151.94 148.80 0.03% GPC 2024-04-10 10:02:09 148.79 148.62 -1.18% GPC 2024-04-10 11:01:32 148.96 148.92 -1.04% GPC 2024-04-10 12:01:42 148.16 148.11 -1.56% GPC 2024-04-10 13:01:47 148.22 148.11 -1.58% GPC 2024-04-10 14:01:55 148.43 148.27 -1.42% GPC 2024-04-10 15:01:27 147.97 147.90 -1.70% GPC 2024-04-10 16:02:03 151.81 142.31 -1.48% GPC 2024-04-10 17:01:30 151.81 146.79 -1.48% GPC 2024-04-10 18:01:42 150.90 146.79 -1.48% GPC 2024-04-10 20:01:56 0.00 0.00 -1.48% 2024-04-11 GPC 2024-04-11 05:01:44 152.00 115.80 -1.48% GPC 2024-04-11 06:01:49 152.00 141.52 -1.48% GPC 2024-04-11 09:01:29 151.81 147.00 -1.48% GPC 2024-04-11 10:02:00 147.27 146.96 -0.79% GPC 2024-04-11 11:01:25 146.81 146.78 -0.98% GPC 2024-04-11 12:02:04 146.22 146.13 -1.40% GPC 2024-04-11 13:01:30 145.82 145.64 -1.73% GPC 2024-04-11 14:01:55 146.08 146.00 -1.49% GPC 2024-04-11 15:01:35 146.34 146.26 -1.34% GPC 2024-04-11 16:01:53 149.03 144.80 -1.48% GPC 2024-04-11 17:01:37 146.75 145.50 -1.50% GPC 2024-04-11 18:01:56 146.73 145.58 -1.17% GPC 2024-04-11 19:01:40 146.83 145.58 -1.17% GPC 2024-04-11 20:02:03 0.00 0.00 -1.17% 2024-04-12 GPC 2024-04-12 05:01:44 151.00 116.15 -1.17% GPC 2024-04-12 07:01:39 146.00 141.51 -1.17% GPC 2024-04-12 08:01:25 146.00 145.00 -1.17% GPC 2024-04-12 09:01:06 150.61 145.00 -1.17% GPC 2024-04-12 10:02:15 145.35 145.09 -0.55% GPC 2024-04-12 11:01:41 145.19 145.10 -0.64% GPC 2024-04-12 12:01:41 145.11 145.05 -0.71% GPC 2024-04-12 13:01:23 144.94 144.87 -0.81% GPC 2024-04-12 14:01:49 145.20 145.15 -0.59% GPC 2024-04-12 15:01:25 145.45 145.38 -0.48% GPC 2024-04-12 16:02:15 146.84 144.01 -0.47% GPC 2024-04-12 17:01:45 146.85 144.00 -0.47% GPC 2024-04-12 18:01:53 145.96 144.72 -0.47% GPC 2024-04-12 19:01:52 145.89 145.50 -0.47% GPC 2024-04-12 20:01:59 0.00 0.00 -0.47% 2024-04-15 GPC 2024-04-15 05:01:25 152.00 105.17 -0.47% GPC 2024-04-15 07:01:29 152.00 141.50 -0.47% GPC 2024-04-15 08:01:56 152.00 142.45 -0.47% GPC 2024-04-15 09:01:19 150.89 142.45 -0.47% GPC 2024-04-15 10:02:06 146.20 146.08 0.49% GPC 2024-04-15 11:01:39 145.16 145.04 -0.18% GPC 2024-04-15 12:02:08 146.15 145.97 0.50% GPC 2024-04-15 13:01:39 145.46 145.40 0.05% GPC 2024-04-15 14:01:52 145.05 144.98 -0.24% GPC 2024-04-15 15:01:35 145.28 145.19 -0.08% GPC 2024-04-15 16:01:56 147.65 143.10 -0.40% GPC 2024-04-15 17:01:22 145.33 144.09 -0.40% GPC 2024-04-15 18:01:44 162.40 143.10 -0.40% GPC 2024-04-15 19:01:40 145.42 144.18 -0.40% GPC 2024-04-15 20:01:55 0.00 0.00 -0.40% 2024-04-16 GPC 2024-04-16 05:01:27 151.00 105.17 -0.40% GPC 2024-04-16 06:01:55 151.00 141.42 -0.40% GPC 2024-04-16 09:01:21 151.00 144.00 -0.40% GPC 2024-04-16 10:01:51 144.89 144.78 0.06% GPC 2024-04-16 11:01:30 145.52 145.43 0.51% GPC 2024-04-16 12:02:02 145.48 145.40 0.47% GPC 2024-04-16 13:01:13 145.82 145.71 0.69% GPC 2024-04-16 14:01:59 145.28 145.22 0.35% GPC 2024-04-16 15:01:39 145.05 144.99 0.18% GPC 2024-04-16 16:01:58 162.40 143.10 -0.16% GPC 2024-04-16 17:01:39 147.44 143.10 -0.16% GPC 2024-04-16 18:01:57 162.40 143.10 -0.16% GPC 2024-04-16 20:02:00 0.00 0.00 -0.16% 2024-04-17 GPC 2024-04-17 05:01:35 151.00 105.17 -0.16% GPC 2024-04-17 07:01:33 145.00 141.48 0.30% GPC 2024-04-17 08:01:46 145.00 143.10 0.30% GPC 2024-04-17 10:02:07 144.80 144.66 0.10% GPC 2024-04-17 11:01:26 144.44 144.33 -0.12% GPC 2024-04-17 12:02:01 144.27 144.16 -0.23% GPC 2024-04-17 13:01:31 144.59 144.53 0.01% GPC 2024-04-17 14:02:04 144.71 144.66 0.08% GPC 2024-04-17 15:01:25 144.33 144.25 -0.18% GPC 2024-04-17 16:02:07 162.40 143.10 -0.37% GPC 2024-04-17 18:01:41 153.00 143.10 -0.37% GPC 2024-04-17 20:01:57 0.00 0.00 -0.37%