Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GPC.US
161.80-1.58(-0.97%)(czas lokalny: 24.04.2024 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 |
---|---|---|---|---|---|---|
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 |
17.04.2024 | 145.31 | 145.85 | 143.71 | 144.07 | 1 754 757 | 0 |
16.04.2024 | 144.67 | 145.88 | 144.30 | 144.55 | 1 100 380 | 0 |
15.04.2024 | 147.53 | 147.81 | 144.30 | 144.75 | 1 168 380 | 0 |
12.04.2024 | 144.87 | 145.99 | 144.48 | 145.38 | 924 762 | 0 |
11.04.2024 | 148.57 | 149.12 | 145.61 | 146.11 | 882 508 | 0 |
10.04.2024 | 148.58 | 149.57 | 147.84 | 148.28 | 738 365 | 0 |
09.04.2024 | 150.56 | 151.52 | 148.94 | 150.49 | 610 189 | 0 |
08.04.2024 | 150.32 | 151.34 | 150.23 | 150.41 | 582 328 | 0 |
05.04.2024 | 149.23 | 150.58 | 148.97 | 149.99 | 613 192 | 0 |
04.04.2024 | 154.06 | 154.06 | 148.79 | 148.85 | 806 526 | 0 |
03.04.2024 | 153.42 | 154.35 | 152.81 | 153.12 | 691 545 | 0 |
02.04.2024 | 154.45 | 155.48 | 153.23 | 153.79 | 833 561 | 0 |
01.04.2024 | 154.84 | 155.62 | 153.42 | 154.28 | 733 388 | 0 |
28.03.2024 | 155.48 | 154.93 | 154.93 | 154.93 | 954 290 | 0 |
27.03.2024 | 153.21 | 155.26 | 152.95 | 155.19 | 754 901 | 0 |
26.03.2024 | 153.56 | 153.93 | 152.06 | 152.53 | 945 950 | 0 |
25.03.2024 | 155.88 | 156.04 | 153.46 | 153.61 | 844 174 | 0 |
22.03.2024 | 157.45 | 157.77 | 155.74 | 155.88 | 587 732 | 0 |
21.03.2024 | 155.63 | 157.71 | 155.34 | 157.38 | 622 468 | 0 |
20.03.2024 | 155.54 | 155.84 | 154.19 | 155.31 | 894 791 | 0 |
19.03.2024 | 153.77 | 155.27 | 153.41 | 155.07 | 804 439 | 0 |
18.03.2024 | 154.01 | 154.94 | 153.25 | 153.47 | 988 046 | 0 |
15.03.2024 | 151.06 | 154.79 | 151.06 | 153.66 | 1 667 795 | 0 |
14.03.2024 | 153.50 | 153.75 | 151.47 | 151.87 | 829 096 | 0 |
13.03.2024 | 154.48 | 154.91 | 153.42 | 153.49 | 1 033 062 | 0 |
12.03.2024 | 152.90 | 154.40 | 152.18 | 154.01 | 828 234 | 0 |
11.03.2024 | 151.15 | 152.58 | 150.85 | 152.45 | 1 279 965 | 0 |
08.03.2024 | 150.64 | 151.36 | 150.06 | 150.96 | 1 021 346 | 0 |
07.03.2024 | 150.84 | 152.63 | 150.47 | 150.82 | 1 080 795 | 0 |
06.03.2024 | 150.70 | 151.39 | 149.49 | 149.83 | 775 990 | 0 |
05.03.2024 | 149.93 | 151.09 | 149.14 | 149.94 | 1 079 425 | 0 |
04.03.2024 | 149.30 | 150.59 | 149.21 | 149.97 | 820 714 | 0 |
01.03.2024 | 148.66 | 149.49 | 147.74 | 149.21 | 1 133 679 | 0 |
29.02.2024 | 151.40 | 151.74 | 148.60 | 149.26 | 2 079 981 | 0 |
28.02.2024 | 151.05 | 152.64 | 150.76 | 151.75 | 1 154 682 | 0 |
27.02.2024 | 149.58 | 150.84 | 148.85 | 150.57 | 817 772 | 0 |
26.02.2024 | 148.83 | 149.57 | 148.25 | 148.42 | 1 016 206 | 0 |
23.02.2024 | 146.10 | 148.10 | 146.13 | 147.88 | 1 268 049 | 0 |
22.02.2024 | 144.74 | 146.69 | 144.09 | 146.12 | 1 096 137 | 0 |
21.02.2024 | 144.63 | 145.98 | 143.30 | 144.46 | 1 426 851 | 0 |
20.02.2024 | 142.11 | 145.00 | 141.22 | 144.28 | 1 138 086 | 0 |
16.02.2024 | 144.09 | 142.93 | 142.93 | 142.93 | 1 161 509 | 0 |
15.02.2024 | 135.13 | 143.90 | 135.00 | 143.71 | 2 554 279 | 0 |
14.02.2024 | 143.04 | 144.16 | 142.32 | 144.04 | 1 481 566 | 0 |
13.02.2024 | 143.01 | 143.60 | 141.77 | 142.41 | 1 218 383 | 0 |
12.02.2024 | 143.54 | 145.88 | 143.44 | 145.14 | 1 111 563 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus