Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Group 1 Automotive, Inc. Common Stock (NY: GPI )

419.99 +5.09 (+1.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 411.06 423.91 411.06 419.99 387,593 +3.12(+0.75%)
Dec 19, 2024 416.55 420.10 411.55 416.87 91,569 +5.86(+1.43%)
Dec 18, 2024 426.22 428.56 410.99 411.01 252,878 -10.47(-2.48%)
Dec 17, 2024 423.64 428.87 421.40 421.48 140,439 -5.73(-1.34%)
Dec 16, 2024 427.36 431.82 424.48 427.21 88,497 +0.11(+0.03%)
Dec 13, 2024 427.95 428.74 420.96 427.10 117,296 +2.10(+0.49%)
Dec 12, 2024 425.60 427.73 423.14 425.00 65,822 +0.27(+0.06%)
Dec 11, 2024 428.56 429.29 423.93 424.73 117,532 +0.17(+0.04%)
Dec 10, 2024 430.44 430.44 420.72 424.56 141,957 -0.13(-0.03%)
Dec 09, 2024 429.64 432.13 424.14 424.69 104,968 -5.80(-1.35%)
Dec 06, 2024 433.75 435.73 427.75 430.49 80,534 +2.09(+0.49%)
Dec 05, 2024 436.83 437.02 428.29 428.40 122,408 -6.60(-1.52%)
Dec 04, 2024 435.29 438.77 431.88 435.00 110,209 +2.98(+0.69%)
Dec 03, 2024 429.86 436.15 425.77 432.02 127,721 +4.21(+0.98%)
Dec 02, 2024 419.45 431.93 409.60 427.81 111,682 +2.01(+0.47%)
Nov 29, 2024 430.43 434.48 425.23 425.80 47,696 -1.96(-0.46%)
Nov 27, 2024 437.24 437.54 423.89 427.76 68,349 -4.20(-0.97%)
Nov 26, 2024 427.92 432.39 424.16 431.96 178,465 -1.25(-0.29%)
Nov 25, 2024 425.00 440.32 425.00 433.21 216,231 +12.07(+2.87%)
Nov 22, 2024 413.06 422.92 413.06 421.14 85,892 +12.48(+3.05%)
Nov 21, 2024 405.26 411.65 400.00 408.66 318,070 +6.93(+1.73%)
Nov 20, 2024 402.09 404.13 399.11 401.73 161,852 +0.48(+0.12%)
Nov 19, 2024 399.02 402.76 395.14 401.25 79,275 -0.86(-0.21%)
Nov 18, 2024 412.26 417.07 401.77 402.11 150,388 -12.70(-3.06%)
Nov 15, 2024 413.77 417.03 407.38 414.81 101,362 +3.85(+0.94%)
Nov 14, 2024 418.88 422.28 408.54 410.96 128,097 -6.38(-1.53%)
Nov 13, 2024 416.79 421.09 413.47 417.34 108,511 +11.57(+2.85%)
Nov 12, 2024 414.55 417.98 404.70 405.77 154,775 -6.90(-1.67%)
Nov 11, 2024 405.01 413.80 400.78 412.67 149,721 +10.60(+2.64%)
Nov 08, 2024 403.61 408.56 399.72 402.07 124,778 -0.72(-0.18%)
Nov 07, 2024 405.22 413.36 402.59 402.79 136,246 -4.59(-1.13%)
Nov 06, 2024 394.47 413.21 393.57 407.38 245,989 +30.97(+8.23%)
Nov 05, 2024 364.69 376.71 364.69 376.41 105,290 +8.23(+2.24%)
Nov 04, 2024 359.77 369.11 359.77 368.18 116,713 +5.84(+1.61%)
Nov 01, 2024 363.80 368.19 360.21 362.34 136,270 -1.98(-0.54%)
Oct 31, 2024 376.45 376.45 364.32 364.32 207,672 -13.59(-3.60%)
Oct 30, 2024 361.67 390.83 360.00 377.91 261,528 +22.89(+6.45%)
Oct 29, 2024 348.75 357.98 348.00 355.02 213,421 +2.17(+0.61%)
Oct 28, 2024 349.66 354.61 349.66 352.85 180,176 +6.28(+1.81%)
Oct 25, 2024 350.46 350.46 344.92 346.57 92,566 -4.02(-1.15%)
Oct 24, 2024 351.74 354.22 346.08 350.59 108,899 +1.71(+0.49%)
Oct 23, 2024 345.28 354.31 345.28 348.88 124,256 +4.19(+1.22%)
Oct 22, 2024 348.53 351.03 344.38 344.69 98,673 -5.05(-1.44%)
Oct 21, 2024 362.73 363.50 349.72 349.74 120,566 -12.18(-3.37%)
Oct 18, 2024 367.42 367.42 359.63 361.92 80,100 -3.45(-0.94%)
Oct 17, 2024 369.28 369.28 360.04 365.37 76,701 -1.26(-0.34%)
Oct 16, 2024 360.74 367.45 358.48 366.63 66,889 +9.76(+2.73%)
Oct 15, 2024 356.25 365.78 356.25 356.87 94,636 +1.24(+0.35%)
Oct 14, 2024 351.21 356.94 350.00 355.63 65,479 +0.00(+0.00%)
Oct 11, 2024 352.82 357.77 352.82 355.63 55,429 +1.54(+0.43%)
Oct 10, 2024 350.16 354.57 349.37 354.09 86,343 +0.78(+0.22%)
Oct 09, 2024 354.99 359.57 353.30 353.31 77,271 -5.96(-1.66%)
Oct 08, 2024 359.90 363.41 356.59 359.27 63,428 +0.51(+0.14%)
Oct 07, 2024 364.86 364.86 355.84 358.76 89,259 -9.95(-2.70%)
Oct 04, 2024 371.27 376.22 364.24 368.71 87,899 +4.89(+1.34%)
Oct 03, 2024 369.64 369.64 362.59 363.82 127,715 -9.13(-2.45%)
Oct 02, 2024 375.45 377.70 370.00 372.95 125,516 -5.84(-1.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.