Stockscreener 앱 받기
154.10
0.59%
-0.91
시장 영업 전:
155.00
0.90
+0.58%
Genuine Parts Co. 주식 (GPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $155.2 | $153.6 | $1.64 | 573,000.0 | -0.59% |
| 2024-05-15 | $157.2 | $154.6 | $2.54 | 545,049.0 | -0.37% |
| 2024-05-14 | $158.7 | $154.9 | $3.72 | 675,001.0 | -1.24% |
| 2024-05-13 | $157.6 | $155.6 | $1.98 | 869,526.0 | +1.46% |
| 2024-05-10 | $156.0 | $154.1 | $1.90 | 729,639.0 | -0.05% |
| 2024-05-09 | $155.6 | $154.3 | $1.29 | 661,889.0 | +0.64% |
| 2024-05-08 | $155.0 | $153.5 | $1.48 | 805,814.0 | -0.37% |
| 2024-05-07 | $157.8 | $154.8 | $2.90 | 1,100,179.0 | -1.13% |
| 2024-05-06 | $159.8 | $155.4 | $4.33 | 904,506.0 | -0.46% |
| 2024-05-03 | $158.3 | $157.0 | $1.29 | 652,776.0 | +0.70% |
| 2024-05-02 | $157.7 | $156.0 | $1.74 | 730,951.0 | -0.29% |
| 2024-05-01 | $159.2 | $156.3 | $2.87 | 813,181.0 | -0.28% |
| 2024-04-30 | $160.4 | $156.9 | $3.46 | 1,528,890.0 | -2.58% |
| 2024-04-29 | $162.1 | $160.5 | $1.57 | 980,851.0 | +0.90% |
| 2024-04-26 | $162.1 | $159.8 | $2.32 | 992,239.0 | -0.71% |
| 2024-04-25 | $161.6 | $158.9 | $2.65 | 1,444,774.0 | -0.45% |
| 2024-04-24 | $163.7 | $161.2 | $2.51 | 1,140,569.0 | -0.97% |
| 2024-04-23 | $163.9 | $160.9 | $2.94 | 1,016,300.0 | +0.18% |
| 2024-04-22 | $163.5 | $160.9 | $2.59 | 1,437,930.0 | +0.43% |
| 2024-04-19 | $162.9 | $160.3 | $2.67 | 3,311,666.0 | +1.35% |
| 2024-04-18 | $164.4 | $155.9 | $8.57 | 3,911,427.0 | +11.22% |
| 2024-04-17 | $145.8 | $143.7 | $2.14 | 1,752,869.0 | -0.33% |
Genuine Parts Co. 주식 (GPC) 연도별 가격 이력
이 심층 분석에서는 Genuine Parts Co. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GPC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Genuine Parts Co. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Genuine Parts Co. 주식 (GPC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $159.8 | $153.5 | $6.25 | 9,634,511.0 | -1.98% |
| 2024-04 | $164.4 | $143.7 | $20.74 | 27,086,932.0 | +1.47% |
| 2024-03 | $157.8 | $147.8 | $9.98 | 19,130,004.0 | +3.80% |
| 2024-02 | $152.6 | $135.0 | $17.64 | 24,220,751.0 | +6.44% |
| 2024-01 | $144.9 | $135.0 | $9.93 | 18,090,330.0 | +1.25% |
Genuine Parts Co. 주식 (GPC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $141.6 | $132.5 | $9.03 | 19,771,370.0 | +4.31% |
| 2023-11 | $139.5 | $127.6 | $11.89 | 19,924,921.0 | +3.04% |
| 2023-10 | $150.9 | $126.3 | $24.56 | 27,000,639.0 | -10.75% |
| 2023-09 | $155.1 | $141.6 | $13.52 | 15,881,693.0 | -6.08% |
| 2023-08 | $158.6 | $152.4 | $6.18 | 18,054,655.0 | -1.28% |
| 2023-07 | $170.6 | $153.9 | $16.69 | 19,637,127.0 | -7.98% |
| 2023-06 | $169.7 | $147.9 | $21.74 | 18,389,920.0 | +13.63% |
| 2023-05 | $174.9 | $145.3 | $29.61 | 20,242,041.0 | -11.51% |
| 2023-04 | $170.0 | $160.7 | $9.29 | 16,386,909.0 | +0.60% |
| 2023-03 | $175.6 | $153.0 | $22.63 | 35,629,803.0 | -5.40% |
| 2023-02 | $181.4 | $165.7 | $15.64 | 20,132,648.0 | +5.39% |
| 2023-01 | $173.2 | $160.0 | $13.21 | 19,550,598.0 | -3.28% |
Genuine Parts Co. 주식 (GPC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $187.7 | $172.1 | $15.64 | 17,166,737.0 | -5.36% |
| 2022-11 | $186.1 | $173.3 | $12.83 | 18,390,398.0 | +3.08% |
| 2022-10 | $179.8 | $150.0 | $29.78 | 20,144,477.0 | +19.11% |
| 2022-09 | $165.0 | $147.7 | $17.29 | 21,723,188.0 | -4.29% |
| 2022-08 | $161.4 | $148.5 | $12.91 | 18,391,626.0 | +2.05% |
| 2022-07 | $153.7 | $131.3 | $22.38 | 15,941,812.0 | +14.94% |
| 2022-06 | $142.0 | $127.0 | $15.05 | 15,778,644.0 | -2.73% |
| 2022-05 | $139.2 | $125.5 | $13.66 | 17,010,668.0 | +5.14% |
| 2022-04 | $141.1 | $124.8 | $16.26 | 15,271,481.0 | +3.20% |
| 2022-03 | $130.4 | $118.2 | $12.28 | 18,965,544.0 | +3.16% |
| 2022-02 | $135.7 | $115.6 | $20.08 | 13,390,236.0 | -8.31% |
| 2022-01 | $143.0 | $126.8 | $16.19 | 12,510,791.0 | -4.97% |
0.69%
1.42%
자본화:
|
볼륨(24시간):