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

Group 1 Automotive (NY: GPI )

309.85 +1.39 (+0.45%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 5, 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 (%)
Jan 31, 2024 259.24 270.72 254.88 259.20 451,255 -22.16(-7.87%)
Jan 30, 2024 275.27 284.94 275.27 281.36 222,946 +5.52(+2.00%)
Jan 29, 2024 272.39 277.58 270.29 275.83 127,065 +2.24(+0.82%)
Jan 26, 2024 274.85 276.11 271.31 273.59 68,748 +0.99(+0.36%)
Jan 25, 2024 274.09 274.09 269.34 272.61 83,560 +2.80(+1.04%)
Jan 24, 2024 279.61 279.61 268.25 269.81 107,089 -5.81(-2.11%)
Jan 23, 2024 281.90 281.90 274.09 275.62 99,380 -1.94(-0.70%)
Jan 22, 2024 275.20 279.72 275.09 277.56 87,005 +4.55(+1.66%)
Jan 19, 2024 271.99 274.76 268.90 273.01 66,075 +0.38(+0.14%)
Jan 18, 2024 274.30 274.30 270.70 272.64 78,687 +1.20(+0.44%)
Jan 17, 2024 268.21 272.53 268.21 271.44 81,144 -0.49(-0.18%)
Jan 16, 2024 269.12 273.59 269.12 271.93 80,782 -1.05(-0.38%)
Jan 12, 2024 284.14 285.29 271.13 272.98 90,900 -8.47(-3.01%)
Jan 11, 2024 280.46 282.06 274.35 281.45 94,150 -1.09(-0.38%)
Jan 10, 2024 281.17 283.03 276.50 282.53 75,931 +0.50(+0.18%)
Jan 09, 2024 279.06 282.46 279.06 282.04 77,886 -0.96(-0.34%)
Jan 08, 2024 281.07 285.55 280.93 282.99 115,205 +1.18(+0.42%)
Jan 05, 2024 281.21 286.78 278.86 281.82 160,890 -1.33(-0.47%)
Jan 04, 2024 287.20 287.20 280.71 283.14 142,598 -3.36(-1.17%)
Jan 03, 2024 298.41 302.93 284.01 286.50 167,580 -17.49(-5.75%)
Jan 02, 2024 299.80 306.76 299.80 303.99 120,418 +0.26(+0.09%)
Dec 29, 2023 307.03 307.78 302.05 303.73 61,392 -4.56(-1.48%)
Dec 28, 2023 303.63 308.56 303.38 308.29 81,353 +2.68(+0.88%)
Dec 27, 2023 303.75 309.06 302.77 305.61 73,950 +0.99(+0.32%)
Dec 26, 2023 300.95 305.79 298.83 304.62 62,894 +5.95(+1.99%)
Dec 22, 2023 298.71 301.76 296.52 298.67 70,122 -0.40(-0.13%)
Dec 21, 2023 300.32 302.91 296.49 299.07 69,639 +4.95(+1.68%)
Dec 20, 2023 297.23 301.39 294.00 294.12 96,223 -4.30(-1.44%)
Dec 19, 2023 294.26 299.88 294.01 298.41 132,427 +6.25(+2.14%)
Dec 18, 2023 296.51 298.25 289.93 292.16 129,256 -2.41(-0.82%)
Dec 15, 2023 296.70 296.70 289.60 294.57 618,173 -1.93(-0.65%)
Dec 14, 2023 289.16 296.66 285.87 296.51 255,011 +11.22(+3.93%)
Dec 13, 2023 273.66 287.00 270.35 285.28 218,651 +11.55(+4.22%)
Dec 12, 2023 281.25 281.25 273.64 273.73 133,895 -8.48(-3.01%)
Dec 11, 2023 282.82 284.85 279.65 282.21 186,701 +0.15(+0.05%)
Dec 08, 2023 283.59 286.05 278.18 282.06 154,395 -1.50(-0.53%)
Dec 07, 2023 280.65 283.64 280.07 283.57 108,787 +3.48(+1.24%)
Dec 06, 2023 283.95 289.08 279.53 280.09 146,797 -0.22(-0.08%)
Dec 05, 2023 282.95 285.01 279.34 280.31 142,789 -6.32(-2.20%)
Dec 04, 2023 287.64 292.57 283.23 286.63 159,239 -3.59(-1.24%)
Dec 01, 2023 280.54 290.60 280.54 290.22 98,886 +9.05(+3.22%)
Nov 30, 2023 280.75 284.68 277.63 281.17 139,651 +1.99(+0.71%)
Nov 29, 2023 282.85 285.45 278.63 279.17 98,150 +0.28(+0.10%)
Nov 28, 2023 280.22 284.40 277.34 278.90 84,582 +0.60(+0.21%)
Nov 27, 2023 279.62 281.10 278.24 278.30 192,625 -4.02(-1.42%)
Nov 24, 2023 278.83 282.32 278.63 282.32 119,361 +3.69(+1.33%)
Nov 22, 2023 280.82 282.25 276.59 278.63 81,124 -0.95(-0.34%)
Nov 21, 2023 279.07 281.18 273.75 279.58 125,739 -2.83(-1.00%)
Nov 20, 2023 280.09 282.52 279.28 282.41 94,477 +0.70(+0.25%)
Nov 17, 2023 280.29 284.29 279.13 281.71 93,824 +6.51(+2.36%)
Nov 16, 2023 286.85 286.98 268.68 275.20 116,404 -14.04(-4.85%)
Nov 15, 2023 286.69 292.32 285.98 289.25 117,800 +3.25(+1.14%)
Nov 14, 2023 277.13 289.40 277.13 285.99 127,267 +19.55(+7.34%)
Nov 13, 2023 264.98 267.33 261.00 266.44 77,140 +2.35(+0.89%)
Nov 10, 2023 263.66 266.73 262.86 264.09 124,645 +1.68(+0.64%)
Nov 09, 2023 269.31 269.31 262.11 262.41 85,710 -4.10(-1.54%)
Nov 08, 2023 268.68 270.87 265.55 266.51 82,860 -4.37(-1.61%)
Nov 07, 2023 272.59 273.05 269.19 270.88 67,633 -2.12(-0.78%)
Nov 06, 2023 271.18 273.08 266.53 273.00 115,876 -0.61(-0.22%)
Nov 03, 2023 270.67 277.12 270.67 273.60 112,741 +7.50(+2.82%)
Nov 02, 2023 265.18 267.03 261.37 266.10 110,290 +5.97(+2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.