Group 1 Automotive (NY: GPI )

293.72 +3.11 (+1.07%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 191.20 196.14 190.06 191.42 218,912 -1.48(-0.76%)
Nov 29, 2021 200.16 200.16 192.64 192.90 246,621 -3.13(-1.60%)
Nov 26, 2021 191.73 198.41 191.28 196.03 83,532 -4.41(-2.20%)
Nov 24, 2021 201.02 202.48 199.15 200.44 136,732 -1.26(-0.62%)
Nov 23, 2021 201.29 205.74 200.46 201.70 203,094 -0.38(-0.19%)
Nov 22, 2021 191.02 203.29 187.94 202.08 258,006 +14.84(+7.92%)
Nov 19, 2021 185.99 188.65 182.71 187.24 224,214 -0.76(-0.40%)
Nov 18, 2021 186.59 191.21 187.95 188.00 356,053 +2.62(+1.41%)
Nov 17, 2021 204.36 204.62 181.89 185.38 418,039 -22.14(-10.67%)
Nov 16, 2021 201.68 207.80 201.00 207.51 199,610 +6.08(+3.02%)
Nov 15, 2021 203.59 205.76 200.65 201.43 109,076 -1.73(-0.85%)
Nov 12, 2021 201.51 203.57 200.13 203.16 104,484 +3.30(+1.65%)
Nov 11, 2021 200.65 203.57 199.85 199.86 103,421 +0.19(+0.09%)
Nov 10, 2021 198.25 199.68 174,354 +0.99(+0.50%)
Nov 09, 2021 197.00 200.19 196.50 198.68 166,603 +1.87(+0.95%)
Nov 08, 2021 195.08 198.04 194.36 196.82 144,120 +3.53(+1.83%)
Nov 05, 2021 196.23 199.17 193.17 193.29 203,008 -1.04(-0.54%)
Nov 04, 2021 194.90 196.45 190.49 194.33 184,409 -0.44(-0.23%)
Nov 03, 2021 186.46 197.44 185.70 194.77 191,409 +7.38(+3.94%)
Nov 02, 2021 184.94 190.46 181.62 187.39 185,797 +2.07(+1.12%)
Nov 01, 2021 177.60 189.92 176.41 185.32 261,230 +8.91(+5.05%)
Oct 29, 2021 174.99 180.84 173.37 176.41 195,017 +0.53(+0.30%)
Oct 28, 2021 183.58 183.58 171.82 175.88 224,053 -0.97(-0.55%)
Oct 27, 2021 184.46 185.09 174.62 176.85 216,839 -8.33(-4.50%)
Oct 26, 2021 199.73 184.56 185.18 124,252 -14.05(-7.05%)
Oct 25, 2021 197.14 199.79 196.43 199.23 102,799 +2.50(+1.27%)
Oct 22, 2021 194.40 198.50 194.27 196.73 120,760 +1.52(+0.78%)
Oct 21, 2021 189.15 195.44 187.55 195.21 220,553 +8.60(+4.61%)
Oct 20, 2021 181.91 188.38 181.91 186.61 158,236 +6.58(+3.66%)
Oct 19, 2021 178.69 180.86 175.94 180.02 164,407 +4.09(+2.33%)
Oct 18, 2021 177.26 179.72 174.91 175.93 226,670 -2.45(-1.38%)
Oct 15, 2021 184.68 184.68 178.13 178.38 194,112 -0.67(-0.37%)
Oct 14, 2021 182.51 182.51 178.54 179.05 132,371 -1.93(-1.07%)
Oct 13, 2021 184.20 184.20 179.75 180.98 86,133 -3.33(-1.81%)
Oct 12, 2021 183.28 184.44 180.69 184.32 144,878 +0.96(+0.52%)
Oct 11, 2021 186.55 189.35 182.67 183.36 120,782 -4.22(-2.25%)
Oct 08, 2021 188.14 191.79 187.25 187.58 82,206 -0.74(-0.39%)
Oct 07, 2021 187.08 189.96 186.20 188.31 110,247 +3.12(+1.68%)
Oct 06, 2021 184.42 186.98 182.50 185.19 124,381 -0.09(-0.05%)
Oct 05, 2021 189.71 189.92 182.69 185.28 170,525 -3.07(-1.63%)
Oct 04, 2021 183.66 189.35 183.51 188.35 93,284 +3.59(+1.94%)
Oct 01, 2021 186.45 187.08 180.16 184.76 186,595 +0.42(+0.23%)
Sep 30, 2021 197.80 199.51 183.53 184.34 291,793 -16.56(-8.24%)
Sep 29, 2021 197.69 202.52 196.88 200.90 169,723 +4.36(+2.22%)
Sep 28, 2021 197.69 200.92 193.71 196.54 137,588 -1.82(-0.92%)
Sep 27, 2021 192.51 198.65 191.02 198.36 168,782 +7.81(+4.10%)
Sep 24, 2021 190.71 192.47 187.96 190.55 109,658 +0.91(+0.48%)
Sep 23, 2021 188.97 194.33 188.97 189.64 177,175 +0.86(+0.46%)
Sep 22, 2021 183.47 191.89 183.47 188.77 268,739 +8.57(+4.76%)
Sep 21, 2021 178.63 182.44 175.55 180.20 189,334 +5.76(+3.30%)
Sep 20, 2021 174.72 177.42 171.53 174.44 131,299 -4.53(-2.53%)
Sep 17, 2021 177.23 180.13 176.82 178.97 374,316 +3.88(+2.21%)
Sep 16, 2021 169.62 176.17 168.44 175.10 174,093 +7.85(+4.69%)
Sep 15, 2021 162.36 167.41 161.89 167.25 197,036 +6.11(+3.79%)
Sep 14, 2021 162.59 164.35 159.32 161.13 124,102 +0.24(+0.15%)
Sep 13, 2021 158.53 161.05 154.52 160.90 120,478 +5.60(+3.61%)
Sep 10, 2021 157.68 158.97 155.09 155.30 81,786 -1.05(-0.67%)
Sep 09, 2021 155.87 160.79 155.87 156.35 82,164 -0.88(-0.56%)
Sep 08, 2021 154.21 157.21 151.50 157.23 123,677 +2.52(+1.63%)
Sep 07, 2021 158.20 161.49 154.63 154.71 94,392 -3.50(-2.21%)
Sep 03, 2021 157.36 159.87 155.02 158.21 74,706 -0.07(-0.04%)
Sep 02, 2021 161.49 162.24 157.78 158.28 119,535 -3.63(-2.24%)
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.