Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Group 1 Automotive (NY: GPI )

295.04 +2.51 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Oct 31, 2023 248.04 252.57 247.46 251.47 119,577 +5.23(+2.12%)
Oct 30, 2023 251.48 252.47 245.50 246.24 155,817 -2.29(-0.92%)
Oct 27, 2023 247.87 251.03 246.05 248.53 140,887 -0.13(-0.05%)
Oct 26, 2023 241.60 250.87 238.20 248.66 144,320 +9.64(+4.03%)
Oct 25, 2023 233.70 241.37 228.06 239.03 253,795 +6.93(+2.98%)
Oct 24, 2023 233.53 237.11 230.50 232.10 196,394 -5.71(-2.40%)
Oct 23, 2023 241.53 243.69 237.41 237.81 92,070 -4.91(-2.02%)
Oct 20, 2023 248.49 249.68 241.88 242.72 96,072 -4.31(-1.75%)
Oct 19, 2023 252.22 252.22 245.50 247.04 91,289 -6.52(-2.57%)
Oct 18, 2023 251.90 254.49 249.67 253.56 84,488 -1.35(-0.53%)
Oct 17, 2023 253.79 261.85 253.79 254.91 131,553 +1.29(+0.51%)
Oct 16, 2023 247.58 254.39 244.63 253.62 108,640 +9.78(+4.01%)
Oct 13, 2023 251.56 252.93 242.35 243.85 126,297 -7.20(-2.87%)
Oct 12, 2023 260.07 260.07 248.84 251.04 110,999 -9.17(-3.52%)
Oct 11, 2023 259.24 260.79 256.98 260.21 68,548 +0.98(+0.38%)
Oct 10, 2023 254.78 261.40 251.67 259.24 109,811 +5.09(+2.00%)
Oct 09, 2023 247.14 255.66 246.41 254.14 72,422 +4.92(+1.98%)
Oct 06, 2023 243.72 251.90 243.18 249.22 138,555 +3.63(+1.48%)
Oct 05, 2023 255.02 255.74 245.02 245.59 138,726 -9.78(-3.83%)
Oct 04, 2023 256.82 259.12 253.65 255.37 99,101 -0.61(-0.24%)
Oct 03, 2023 260.54 260.94 255.33 255.98 110,294 -4.27(-1.64%)
Oct 02, 2023 267.40 268.80 258.83 260.24 114,158 -7.55(-2.82%)
Sep 29, 2023 272.45 273.91 267.80 267.80 193,356 -3.53(-1.30%)
Sep 28, 2023 264.10 272.73 262.14 271.32 152,595 +2.22(+0.83%)
Sep 27, 2023 260.99 270.57 260.36 269.10 155,044 +11.18(+4.34%)
Sep 26, 2023 257.37 260.32 255.92 257.92 125,638 -0.08(-0.03%)
Sep 25, 2023 255.74 261.28 257.33 258.00 110,585 +0.81(+0.31%)
Sep 22, 2023 258.56 259.19 255.78 257.19 134,304 +0.15(+0.06%)
Sep 21, 2023 257.41 260.59 253.45 257.04 69,462 -2.77(-1.07%)
Sep 20, 2023 263.12 265.09 259.50 259.81 103,181 -3.06(-1.16%)
Sep 19, 2023 265.70 266.28 262.15 262.87 133,316 -2.01(-0.76%)
Sep 18, 2023 261.26 268.85 260.60 264.89 101,109 +2.81(+1.07%)
Sep 15, 2023 272.72 274.20 259.63 262.08 419,150 -12.49(-4.55%)
Sep 14, 2023 264.16 275.19 264.10 274.56 152,368 +12.39(+4.73%)
Sep 13, 2023 265.44 265.44 258.12 262.18 127,698 -1.11(-0.42%)
Sep 12, 2023 261.52 264.93 261.52 263.28 172,130 +3.00(+1.15%)
Sep 11, 2023 264.10 264.10 259.43 260.28 124,779 -1.14(-0.43%)
Sep 08, 2023 257.67 264.56 254.34 261.42 181,184 +3.21(+1.24%)
Sep 07, 2023 259.91 261.78 257.97 258.21 168,055 -2.18(-0.84%)
Sep 06, 2023 261.27 264.38 257.31 260.39 141,590 -0.50(-0.19%)
Sep 05, 2023 265.52 267.06 257.14 260.89 173,034 -8.93(-3.31%)
Sep 01, 2023 265.13 270.14 265.13 269.82 65,455 +6.30(+2.39%)
Aug 31, 2023 266.18 268.08 262.75 263.52 104,292 -1.72(-0.65%)
Aug 30, 2023 262.79 266.01 262.79 265.25 47,813 +0.61(+0.23%)
Aug 29, 2023 257.16 264.82 257.16 264.64 71,945 +6.79(+2.63%)
Aug 28, 2023 257.02 261.66 257.02 257.85 138,882 +0.90(+0.35%)
Aug 25, 2023 257.54 259.55 252.15 256.96 79,179 +0.48(+0.19%)
Aug 24, 2023 257.22 259.02 255.80 256.48 149,152 -2.16(-0.83%)
Aug 23, 2023 254.65 259.40 253.71 258.64 153,346 +3.02(+1.18%)
Aug 22, 2023 256.91 258.84 255.37 255.62 106,985 -3.31(-1.28%)
Aug 21, 2023 262.26 263.65 255.43 258.93 77,357 -3.74(-1.42%)
Aug 18, 2023 255.53 263.48 255.53 262.67 79,877 +5.36(+2.08%)
Aug 17, 2023 260.77 262.85 257.31 257.31 61,957 -2.30(-0.89%)
Aug 16, 2023 265.35 266.91 259.61 259.61 97,207 -6.10(-2.30%)
Aug 15, 2023 269.54 271.99 265.05 265.70 77,886 -5.88(-2.17%)
Aug 14, 2023 269.77 271.60 266.53 271.58 105,806 -0.37(-0.14%)
Aug 11, 2023 260.31 276.06 260.31 271.95 175,918 +10.06(+3.84%)
Aug 10, 2023 261.67 265.75 258.44 261.89 126,398 +0.26(+0.10%)
Aug 09, 2023 252.46 262.81 252.46 261.63 169,695 +8.12(+3.20%)
Aug 08, 2023 260.33 261.94 252.54 253.52 198,050 -10.52(-3.98%)
Aug 07, 2023 260.62 264.27 258.68 264.03 103,466 +3.53(+1.36%)
Aug 04, 2023 264.91 265.82 260.16 260.50 109,412 -5.06(-1.91%)
Aug 03, 2023 266.04 269.05 262.38 265.56 118,564 +2.60(+0.99%)
Aug 02, 2023 256.56 265.82 255.83 262.97 127,304 +3.03(+1.17%)
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.