Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GPC.US
138.32+0.92(+0.67%)(czas lokalny: 28.06.2024 16:00)Genuine Parts Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 136.89 | 138.68 | 136.58 | 138.32 | 1 290 510 | 0 |
27.06.2024 | 138.07 | 138.57 | 136.13 | 137.40 | 872 000 | 0 |
26.06.2024 | 138.16 | 138.55 | 137.17 | 138.07 | 594 920 | 0 |
25.06.2024 | 141.33 | 141.59 | 138.92 | 139.10 | 640 674 | 0 |
24.06.2024 | 141.69 | 142.96 | 141.48 | 142.05 | 640 449 | 0 |
21.06.2024 | 141.37 | 141.90 | 140.57 | 141.43 | 1 588 928 | 0 |
20.06.2024 | 139.07 | 142.15 | 139.07 | 141.42 | 806 724 | 0 |
18.06.2024 | 139.93 | 139.34 | 139.34 | 139.34 | 777 339 | 0 |
17.06.2024 | 136.70 | 140.20 | 136.45 | 139.90 | 961 413 | 0 |
14.06.2024 | 138.74 | 138.80 | 134.85 | 136.70 | 1 156 406 | 0 |
13.06.2024 | 142.00 | 142.39 | 139.52 | 140.91 | 1 032 018 | 0 |
12.06.2024 | 143.28 | 143.61 | 142.22 | 142.79 | 596 404 | 0 |
11.06.2024 | 142.15 | 142.30 | 140.89 | 142.04 | 765 865 | 0 |
10.06.2024 | 144.64 | 144.84 | 141.51 | 142.47 | 808 980 | 0 |
07.06.2024 | 143.04 | 146.34 | 142.60 | 145.19 | 909 843 | 0 |
06.06.2024 | 142.99 | 144.64 | 142.87 | 144.61 | 805 131 | 0 |
05.06.2024 | 144.92 | 145.16 | 142.60 | 142.99 | 696 071 | 0 |
04.06.2024 | 143.52 | 144.78 | 143.52 | 144.77 | 856 910 | 0 |
03.06.2024 | 144.94 | 145.45 | 142.93 | 144.11 | 804 546 | 0 |
31.05.2024 | 140.68 | 144.43 | 140.48 | 144.14 | 1 474 371 | 0 |
30.05.2024 | 139.68 | 141.10 | 139.32 | 140.68 | 637 439 | 0 |
29.05.2024 | 140.47 | 141.55 | 139.15 | 139.24 | 799 899 | 0 |
28.05.2024 | 144.96 | 145.75 | 141.62 | 141.77 | 707 981 | 0 |
24.05.2024 | 146.28 | 145.22 | 145.22 | 145.22 | 468 616 | 0 |
23.05.2024 | 149.01 | 149.01 | 145.56 | 145.65 | 723 039 | 0 |
22.05.2024 | 151.16 | 151.97 | 149.01 | 149.59 | 894 420 | 0 |
21.05.2024 | 151.83 | 152.38 | 150.13 | 151.51 | 844 417 | 0 |
20.05.2024 | 152.84 | 153.44 | 151.76 | 151.93 | 561 798 | 0 |
17.05.2024 | 154.84 | 154.98 | 152.18 | 152.89 | 580 429 | 0 |
16.05.2024 | 154.74 | 155.22 | 153.57 | 154.10 | 585 753 | 0 |
15.05.2024 | 156.00 | 157.17 | 154.63 | 155.01 | 548 089 | 0 |
14.05.2024 | 158.65 | 158.65 | 154.93 | 155.58 | 670 851 | 0 |
13.05.2024 | 155.82 | 157.61 | 155.63 | 157.53 | 867 755 | 0 |
10.05.2024 | 155.98 | 155.98 | 154.08 | 155.27 | 742 462 | 0 |
09.05.2024 | 154.84 | 155.64 | 154.35 | 155.34 | 696 738 | 0 |
08.05.2024 | 154.12 | 155.00 | 153.52 | 154.35 | 926 908 | 0 |
07.05.2024 | 157.22 | 157.75 | 154.85 | 154.92 | 1 177 658 | 0 |
06.05.2024 | 158.70 | 159.77 | 155.43 | 156.69 | 907 200 | 0 |
03.05.2024 | 157.08 | 158.29 | 157.00 | 157.41 | 663 048 | 0 |
02.05.2024 | 157.73 | 157.73 | 155.99 | 156.32 | 743 332 | 0 |
01.05.2024 | 156.87 | 159.15 | 156.28 | 156.77 | 815 893 | 0 |
30.04.2024 | 160.34 | 160.64 | 156.91 | 157.21 | 1 558 979 | 0 |
29.04.2024 | 160.49 | 162.06 | 160.50 | 161.37 | 1 055 674 | 0 |
26.04.2024 | 160.62 | 162.14 | 159.82 | 159.93 | 1 003 677 | 0 |
25.04.2024 | 161.11 | 161.60 | 158.95 | 161.07 | 1 449 618 | 0 |
24.04.2024 | 163.07 | 163.73 | 161.22 | 161.80 | 1 157 701 | 0 |
23.04.2024 | 162.61 | 163.86 | 160.92 | 163.38 | 1 110 976 | 0 |
22.04.2024 | 162.81 | 163.56 | 160.95 | 163.09 | 1 443 975 | 0 |
19.04.2024 | 161.35 | 162.93 | 160.26 | 162.39 | 3 396 402 | 0 |
18.04.2024 | 158.00 | 164.45 | 155.88 | 160.23 | 3 914 632 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus