Mercado fechado

Genuine Parts Company (GPC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
141,77-3,45 (-2,38%)
No fechamento: 04:00PM EDT
141,77 0,00 (0,00%)
Pós-fechamento: 07:52PM EDT
Período:
28 de mai. de 2023 - 28 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mai. de 2024144,96145,75141,62141,77141,77707.980
24 de mai. de 2024146,28146,67144,93145,22145,22468.600
23 de mai. de 2024149,01149,01145,56145,65145,65731.100
22 de mai. de 2024151,16151,97149,01149,59149,59895.100
21 de mai. de 2024151,83152,12150,13151,51151,51845.200
20 de mai. de 2024152,84153,44151,76151,93151,93561.800
17 de mai. de 2024154,84154,84152,20152,89152,89581.800
16 de mai. de 2024154,74155,22153,57154,10154,10602.300
15 de mai. de 2024156,00157,17154,63155,01155,01557.500
14 de mai. de 2024158,65158,65154,93155,58155,58678.800
13 de mai. de 2024155,82157,61155,64157,53157,53877.000
10 de mai. de 2024155,98155,98154,08155,27155,27753.500
09 de mai. de 2024154,84155,64154,35155,34155,34704.300
08 de mai. de 2024154,04155,00153,52154,35154,35928.700
07 de mai. de 2024157,22157,75154,85154,92154,921.181.700
06 de mai. de 2024158,70159,77155,44156,69156,69913.800
03 de mai. de 2024157,08158,29157,00157,41157,41670.500
02 de mai. de 2024157,73157,73155,99156,32156,32752.600
01 de mai. de 2024156,87159,15156,28156,77156,77838.700
30 de abr. de 2024160,34160,37156,92157,21157,211.559.000
29 de abr. de 2024160,49162,06160,49161,37161,371.055.700
26 de abr. de 2024160,62162,14159,82159,93159,931.003.700
25 de abr. de 2024161,11161,60158,95161,07161,071.452.100
24 de abr. de 2024163,07163,73161,22161,80161,801.161.700
23 de abr. de 2024162,61163,86160,92163,38163,381.113.200
22 de abr. de 2024162,81163,54160,95163,09163,091.447.200
19 de abr. de 2024161,00162,93160,26162,39162,393.396.400
18 de abr. de 2024155,88164,45155,88160,23160,233.914.700
17 de abr. de 2024145,31145,85143,71144,07144,071.763.200
16 de abr. de 2024144,67145,88144,30144,55144,551.100.400
15 de abr. de 2024147,53147,81144,30144,75144,751.177.600
12 de abr. de 2024144,87145,99144,48145,38145,38924.800
11 de abr. de 2024148,57149,12145,61146,11146,11884.000
10 de abr. de 2024148,92149,57147,84148,28148,28738.500
09 de abr. de 2024150,56151,43148,96150,49150,49610.200
08 de abr. de 2024150,32151,35150,23150,41150,41582.300
05 de abr. de 2024149,23150,58148,97149,99149,99613.200
04 de abr. de 2024154,06154,06148,79148,85148,85806.500
03 de abr. de 2024153,42154,35152,81153,12153,12703.000
02 de abr. de 2024154,45155,48153,23153,79153,79847.200
01 de abr. de 2024154,84155,62153,42154,28154,28733.400
28 de mar. de 2024155,48155,91154,54154,93154,93954.300
27 de mar. de 2024153,21155,26152,95155,19155,19754.900
26 de mar. de 2024153,56153,78152,06152,53152,53946.000
25 de mar. de 2024155,88156,04153,46153,61153,61844.700
22 de mar. de 2024157,45157,77155,74155,88155,88588.400
21 de mar. de 2024155,63157,70155,34157,38157,38624.100
20 de mar. de 2024155,54155,82154,19155,31155,31895.000
19 de mar. de 2024153,77155,27153,54155,07155,07804.400
18 de mar. de 2024154,01154,94153,25153,47153,47988.600
15 de mar. de 2024151,06154,79151,06153,66153,661.693.600
14 de mar. de 2024153,50153,67151,47151,87151,87829.200
13 de mar. de 2024154,48154,91153,42153,49153,491.200.200
12 de mar. de 2024152,90154,40152,18154,01154,01870.500
11 de mar. de 2024151,15152,58150,86152,45152,451.280.000
08 de mar. de 2024150,64151,36150,06150,96150,961.021.300
07 de mar. de 2024150,84152,62150,47150,82150,821.080.800
06 de mar. de 2024150,70151,39149,49149,83149,83776.000
05 de mar. de 2024149,93151,09149,14149,94149,941.079.500
04 de mar. de 2024149,30150,59149,21149,97149,97820.700
01 de mar. de 2024148,84149,49147,79149,21149,211.141.000
29 de fev. de 2024151,40151,74148,62149,26149,262.080.700
29 de fev. de 20241 Dividendo
28 de fev. de 2024151,05152,64150,92151,75150,751.154.700
27 de fev. de 2024149,58150,84148,85150,57149,58820.800
26 de fev. de 2024148,83149,57148,25148,42147,441.051.700
23 de fev. de 2024146,28148,10146,10147,88146,911.332.300
22 de fev. de 2024144,67146,69144,09146,12145,161.125.100
21 de fev. de 2024144,63145,98143,30144,46143,511.426.900
20 de fev. de 2024142,11145,00141,22144,28143,331.146.800
16 de fev. de 2024143,09144,50142,64142,93141,991.161.500
15 de fev. de 2024135,00143,90135,00143,71142,762.619.900
14 de fev. de 2024143,04144,16142,32144,04143,091.481.600
13 de fev. de 2024143,01143,60141,77142,41141,471.218.400
12 de fev. de 2024143,54145,88143,44145,14144,181.113.400
09 de fev. de 2024142,35143,21141,43143,18142,24867.100
08 de fev. de 2024141,31142,36141,20142,31141,371.255.300
07 de fev. de 2024141,74142,93141,24142,78141,84962.800
06 de fev. de 2024139,19141,38138,91141,32140,39846.100
05 de fev. de 2024141,08142,06139,39140,14139,22880.400
02 de fev. de 2024142,35143,62140,95142,38141,44945.800
01 de fev. de 2024140,34142,69139,37142,67141,73804.600
31 de jan. de 2024143,88144,22139,70140,23139,311.154.500
30 de jan. de 2024142,55143,44141,60143,25142,31719.800
29 de jan. de 2024142,90143,68141,71142,74141,80710.600
26 de jan. de 2024143,37143,37142,45142,63141,69648.600
25 de jan. de 2024142,52143,01141,61142,52141,58640.800
24 de jan. de 2024143,53143,57141,22141,67140,74701.400
23 de jan. de 2024144,38144,93142,22143,02142,08910.300
22 de jan. de 2024142,05144,07141,94143,57142,62977.200
19 de jan. de 2024139,85143,32139,27142,09141,151.268.100
18 de jan. de 2024137,78139,87137,34139,45138,53760.900
17 de jan. de 2024139,11140,11137,04137,98137,07734.200
16 de jan. de 2024138,47139,83138,24139,80138,88988.000
12 de jan. de 2024139,33140,29138,35138,80137,89699.500
11 de jan. de 2024137,73138,61136,50138,43137,52904.500
10 de jan. de 2024137,54138,47137,12137,67136,76787.400
09 de jan. de 2024137,51138,82136,31137,20136,30912.900
08 de jan. de 2024136,90138,47136,01138,46137,55866.000
05 de jan. de 2024135,34137,72135,20136,62135,72818.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...