GENUINE PARTS CO

Ticker: GPC CUSIP: 372460105 Class: COM

VAUGHAN DAVID INVESTMENTS LLC/IL's Holding History (CIK: 0001063571)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 322,912 Value ($000) $40 Avg Close $128.69 Range $120.64 - $139.65

Q3 2025

Shares 317,212 Value ($000) $44 Avg Close $132.40 Range $118.56 - $141.97

Q2 2025

Shares 315,232 Value ($000) $38 Avg Close $117.78 Range $101.60 - $126.60

Q1 2025

Shares 297,246 Value ($000) $35 Avg Close $116.83 Range $109.76 - $128.92

Q4 2024

Shares 288,988 Value ($000) $34 Avg Close $120.15 Range $108.35 - $138.67

Q3 2024

Shares 281,500 Value ($000) $39 Avg Close $132.76 Range $124.62 - $142.36

Q2 2024

Shares 278,147 Value ($000) $38 Avg Close $141.59 Range $128.66 - $155.81

Q1 2024

Shares 273,614 Value ($000) $42 Avg Close $137.53 Range $127.06 - $149.48

Q4 2023

Shares 270,135 Value ($000) $37 Avg Close $128.49 Range $118.08 - $141.03

Q3 2023

Shares 265,400 Value ($000) $38 Avg Close $144.49 Range $132.31 - $158.41

Q2 2023

Shares 262,068 Value ($000) $44 Avg Close $151.30 Range $134.08 - $161.40

Q1 2023

Shares 259,895 Value ($000) $43 Avg Close $154.96 Range $141.15 - $166.43

Q4 2022

Shares 265,445 Value ($000) $46 Avg Close $159.11 Range $137.00 - $172.26

Q3 2022

Shares 269,906 Value ($000) $40,302 Avg Close $137.41 Range $119.19 - $150.66

Q2 2022

Shares 269,727 Value ($000) $35,874 Avg Close $120.31 Range $112.60 - $128.92

Q1 2022

Shares 263,272 Value ($000) $33,178 Avg Close $116.11 Range $103.54 - $128.02

Q4 2021

Shares 260,929 Value ($000) $36,582 Avg Close $118.01 Range $105.53 - $126.52

Q3 2021

Shares 260,035 Value ($000) $31,524 Avg Close $110.46 Range $104.73 - $116.79

Q2 2021

Shares 260,445 Value ($000) $32,938 Avg Close $110.75 Range $101.17 - $119.38

Q1 2021

Shares 257,102 Value ($000) $29,718 Avg Close $93.07 Range $81.62 - $104.37

Q4 2020

Shares 254,821 Value ($000) $25,592 Avg Close $84.80 Range $76.95 - $90.31

Q3 2020

Shares 251,626 Value ($000) $23,947 Avg Close $80.03 Range $71.77 - $90.26

Q2 2020

Shares 247,804 Value ($000) $21,549 Avg Close $67.34 Range $49.20 - $81.89

Q1 2020

Shares 241,920 Value ($000) $16,288 Avg Close $75.18 Range $42.24 - $90.03

Q4 2019

Shares 235,396 Value ($000) $25,006 Avg Close $86.19 Range $77.30 - $90.83

Q3 2019

Shares 235,613 Value ($000) $23,465 Avg Close $79.81 Range $72.38 - $88.07

Q2 2019

Shares 230,530 Value ($000) $23,878 Avg Close $85.44 Range $78.38 - $94.84

Q1 2019

Shares 224,917 Value ($000) $25,197 Avg Close $84.75 Range $76.00 - $92.34

Q4 2018

Shares 227,307 Value ($000) $21,826 Avg Close $80.48 Range $74.42 - $85.95

Q3 2018

Shares 226,757 Value ($000) $22,540 Avg Close $79.16 Range $72.83 - $83.19

Q2 2018

Shares 230,729 Value ($000) $21,179 Avg Close $73.12 Range $68.62 - $76.98

Q1 2018

Shares 226,714 Value ($000) $20,368 Avg Close $76.83 Range $69.14 - $85.50

Q4 2017

Shares 221,434 Value ($000) $21,038 Avg Close $72.09 Range $66.73 - $77.70

Q3 2017

Shares 213,604 Value ($000) $20,431 Avg Close $66.67 Range $62.42 - $76.93

Q2 2017

Shares 211,674 Value ($000) $19,635 Avg Close $71.45 Range $68.96 - $74.93

Q1 2017

Shares 207,474 Value ($000) $19,173 Avg Close $74.23 Range $71.32 - $77.72

Q4 2016

Shares 207,749 Value ($000) $19,848 Avg Close $73.08 Range $66.26 - $76.96

Q3 2016

Shares 208,509 Value ($000) $20,945 Avg Close $77.22 Range $73.41 - $80.55

Q2 2016

Shares 219,314 Value ($000) $22,206 Avg Close $73.37 Range $69.64 - $76.98

Q1 2016

Shares 219,715 Value ($000) $21,831 Avg Close $66.65 Range $57.34 - $75.18

Q4 2015

Shares 219,380 Value ($000) $18,843 Avg Close $65.22 Range $59.39 - $68.73

Q3 2015

Shares 218,255 Value ($000) $18,091 Avg Close $63.77 Range $58.19 - $67.25

Q2 2015

Shares 217,215 Value ($000) $19,447 Avg Close $67.74 Range $65.66 - $69.52

Q1 2015

Shares 215,957 Value ($000) $20,125 Avg Close $70.41 Range $66.96 - $78.79

Q4 2014

Shares 213,794 Value ($000) $22,784 Avg Close $71.18 Range $61.62 - $79.47

Q3 2014

Shares 213,195 Value ($000) $18,699 Avg Close $62.60 Range $59.17 - $65.40

Q2 2014

Shares 213,670 Value ($000) $18,760 Avg Close $61.64 Range $59.69 - $63.71

Q1 2014

Shares 214,182 Value ($000) $18,602 Avg Close $60.07 Range $54.37 - $63.97

Q4 2013

Shares 213,357 Value ($000) $17,749 Avg Close $57.23 Range $53.85 - $59.94

Q3 2013

Shares 215,336 Value ($000) $17,419 Avg Close $57.02 Range $53.68 - $59.89

Q2 2013

Shares 216,228 Value ($000) $16,881 Avg Close $54.12 Range $50.04 - $58.68

Q1 2013

Shares 216,811 Value ($000) $16,911 Avg Close $48.68 Range $44.53 - $54.40

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	322,912	$40	$128.69	$120.64 - $139.65
Q3 2025	317,212	$44	$132.40	$118.56 - $141.97
Q2 2025	315,232	$38	$117.78	$101.60 - $126.60
Q1 2025	297,246	$35	$116.83	$109.76 - $128.92
Q4 2024	288,988	$34	$120.15	$108.35 - $138.67
Q3 2024	281,500	$39	$132.76	$124.62 - $142.36
Q2 2024	278,147	$38	$141.59	$128.66 - $155.81
Q1 2024	273,614	$42	$137.53	$127.06 - $149.48
Q4 2023	270,135	$37	$128.49	$118.08 - $141.03
Q3 2023	265,400	$38	$144.49	$132.31 - $158.41
Q2 2023	262,068	$44	$151.30	$134.08 - $161.40
Q1 2023	259,895	$43	$154.96	$141.15 - $166.43
Q4 2022	265,445	$46	$159.11	$137.00 - $172.26
Q3 2022	269,906	$40,302	$137.41	$119.19 - $150.66
Q2 2022	269,727	$35,874	$120.31	$112.60 - $128.92
Q1 2022	263,272	$33,178	$116.11	$103.54 - $128.02
Q4 2021	260,929	$36,582	$118.01	$105.53 - $126.52
Q3 2021	260,035	$31,524	$110.46	$104.73 - $116.79
Q2 2021	260,445	$32,938	$110.75	$101.17 - $119.38
Q1 2021	257,102	$29,718	$93.07	$81.62 - $104.37
Q4 2020	254,821	$25,592	$84.80	$76.95 - $90.31
Q3 2020	251,626	$23,947	$80.03	$71.77 - $90.26
Q2 2020	247,804	$21,549	$67.34	$49.20 - $81.89
Q1 2020	241,920	$16,288	$75.18	$42.24 - $90.03
Q4 2019	235,396	$25,006	$86.19	$77.30 - $90.83
Q3 2019	235,613	$23,465	$79.81	$72.38 - $88.07
Q2 2019	230,530	$23,878	$85.44	$78.38 - $94.84
Q1 2019	224,917	$25,197	$84.75	$76.00 - $92.34
Q4 2018	227,307	$21,826	$80.48	$74.42 - $85.95
Q3 2018	226,757	$22,540	$79.16	$72.83 - $83.19
Q2 2018	230,729	$21,179	$73.12	$68.62 - $76.98
Q1 2018	226,714	$20,368	$76.83	$69.14 - $85.50
Q4 2017	221,434	$21,038	$72.09	$66.73 - $77.70
Q3 2017	213,604	$20,431	$66.67	$62.42 - $76.93
Q2 2017	211,674	$19,635	$71.45	$68.96 - $74.93
Q1 2017	207,474	$19,173	$74.23	$71.32 - $77.72
Q4 2016	207,749	$19,848	$73.08	$66.26 - $76.96
Q3 2016	208,509	$20,945	$77.22	$73.41 - $80.55
Q2 2016	219,314	$22,206	$73.37	$69.64 - $76.98
Q1 2016	219,715	$21,831	$66.65	$57.34 - $75.18
Q4 2015	219,380	$18,843	$65.22	$59.39 - $68.73
Q3 2015	218,255	$18,091	$63.77	$58.19 - $67.25
Q2 2015	217,215	$19,447	$67.74	$65.66 - $69.52
Q1 2015	215,957	$20,125	$70.41	$66.96 - $78.79
Q4 2014	213,794	$22,784	$71.18	$61.62 - $79.47
Q3 2014	213,195	$18,699	$62.60	$59.17 - $65.40
Q2 2014	213,670	$18,760	$61.64	$59.69 - $63.71
Q1 2014	214,182	$18,602	$60.07	$54.37 - $63.97
Q4 2013	213,357	$17,749	$57.23	$53.85 - $59.94
Q3 2013	215,336	$17,419	$57.02	$53.68 - $59.89
Q2 2013	216,228	$16,881	$54.12	$50.04 - $58.68
Q1 2013	216,811	$16,911	$48.68	$44.53 - $54.40