Group 1 Automotive (NY: GPI )

293.82 +3.21 (+1.10%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 164.88 166.00 159.99 160.41 244,184 -4.35(-2.64%)
Apr 29, 2021 167.36 169.26 159.06 164.75 139,248 -0.47(-0.28%)
Apr 28, 2021 161.64 165.74 161.63 165.22 81,149 +3.23(+2.00%)
Apr 27, 2021 161.19 165.21 160.51 161.99 87,613 +1.69(+1.05%)
Apr 26, 2021 159.27 163.88 159.27 160.30 71,796 +1.45(+0.91%)
Apr 23, 2021 155.42 160.48 151.47 158.85 162,926 +4.99(+3.25%)
Apr 22, 2021 158.75 160.00 153.31 153.86 118,101 -4.21(-2.66%)
Apr 21, 2021 154.69 159.78 154.69 158.07 118,128 +2.68(+1.72%)
Apr 20, 2021 162.45 163.90 151.69 155.39 303,943 -6.51(-4.02%)
Apr 19, 2021 161.23 162.71 157.52 161.90 117,826 -0.06(-0.04%)
Apr 16, 2021 162.20 164.78 158.79 161.96 107,048 +1.33(+0.83%)
Apr 15, 2021 162.12 162.12 157.28 160.63 80,847 -0.58(-0.36%)
Apr 14, 2021 156.65 162.12 156.01 161.21 78,073 +5.37(+3.45%)
Apr 13, 2021 160.94 162.04 154.55 155.83 87,315 -4.45(-2.77%)
Apr 12, 2021 159.70 160.62 157.74 160.28 50,099 +0.58(+0.36%)
Apr 09, 2021 154.34 159.91 154.07 159.70 122,706 +6.24(+4.07%)
Apr 08, 2021 150.20 153.58 149.19 153.46 101,360 +2.91(+1.93%)
Apr 07, 2021 152.47 152.62 148.53 150.55 111,652 -2.05(-1.34%)
Apr 06, 2021 152.34 154.98 151.46 152.60 79,122 -1.32(-0.86%)
Apr 05, 2021 155.42 155.79 151.82 153.92 88,437 +0.87(+0.57%)
Apr 01, 2021 154.88 155.24 150.89 153.05 127,004 -1.13(-0.73%)
Mar 31, 2021 155.10 157.13 152.75 154.18 180,265 -0.54(-0.35%)
Mar 30, 2021 148.46 155.49 146.63 154.72 122,818 +7.23(+4.90%)
Mar 29, 2021 154.04 157.25 147.27 147.49 129,195 -6.90(-4.47%)
Mar 26, 2021 152.35 154.69 149.79 154.39 103,159 +4.50(+3.01%)
Mar 25, 2021 140.75 151.46 140.03 149.88 174,607 +7.73(+5.44%)
Mar 24, 2021 149.18 150.63 142.07 142.15 175,307 -4.86(-3.30%)
Mar 23, 2021 150.67 153.34 145.15 147.01 172,635 -7.02(-4.56%)
Mar 22, 2021 161.04 162.00 150.38 154.03 133,688 -6.53(-4.07%)
Mar 19, 2021 162.98 164.58 158.50 160.55 337,212 -1.53(-0.94%)
Mar 18, 2021 168.77 170.16 160.81 162.08 99,428 -7.48(-4.41%)
Mar 17, 2021 166.48 169.70 163.15 169.56 94,332 +5.58(+3.40%)
Mar 16, 2021 168.64 168.64 162.29 163.98 114,564 -5.75(-3.39%)
Mar 15, 2021 168.91 169.88 165.16 169.74 147,834 +0.16(+0.09%)
Mar 12, 2021 168.74 171.04 166.17 169.58 103,056 +1.38(+0.82%)
Mar 11, 2021 166.60 168.28 156.84 168.20 308,979 +3.65(+2.22%)
Mar 10, 2021 159.42 167.26 158.52 164.56 181,000 +7.41(+4.71%)
Mar 09, 2021 161.42 162.59 154.70 157.15 329,131 -1.51(-0.95%)
Mar 08, 2021 155.36 161.07 152.43 158.67 476,365 +5.09(+3.31%)
Mar 05, 2021 148.75 154.16 147.10 153.58 280,822 +7.22(+4.93%)
Mar 04, 2021 147.06 150.40 141.43 146.35 142,348 -2.21(-1.49%)
Mar 03, 2021 149.53 154.49 148.56 148.56 136,149 +0.09(+0.06%)
Mar 02, 2021 153.13 153.55 148.35 148.47 246,967 -4.93(-3.21%)
Mar 01, 2021 152.51 155.68 150.71 153.40 111,446 +4.45(+2.98%)
Feb 26, 2021 149.07 153.40 145.68 148.95 188,306 +1.50(+1.02%)
Feb 25, 2021 154.31 155.04 144.49 147.45 217,919 -6.30(-4.10%)
Feb 24, 2021 146.94 155.46 146.10 153.75 133,555 +8.05(+5.53%)
Feb 23, 2021 142.29 146.88 138.42 145.69 168,943 +2.16(+1.50%)
Feb 22, 2021 144.81 148.19 142.54 143.54 145,855 -1.49(-1.03%)
Feb 19, 2021 140.97 146.24 140.60 145.03 162,132 +4.65(+3.31%)
Feb 18, 2021 141.76 143.81 138.26 140.38 172,989 -2.77(-1.94%)
Feb 17, 2021 147.28 147.66 142.20 143.15 210,041 -5.66(-3.81%)
Feb 16, 2021 152.39 154.75 148.02 148.81 148,487 -1.78(-1.19%)
Feb 12, 2021 148.53 151.54 147.74 150.60 118,241 +0.63(+0.42%)
Feb 11, 2021 147.78 150.67 144.75 149.97 154,942 +2.70(+1.83%)
Feb 10, 2021 153.38 153.58 146.70 147.26 143,903 -5.99(-3.91%)
Feb 09, 2021 155.14 157.87 152.10 153.25 114,724 -1.95(-1.26%)
Feb 08, 2021 145.00 155.36 143.77 155.20 314,345 +10.86(+7.53%)
Feb 05, 2021 141.66 147.58 139.94 144.34 282,014 +3.45(+2.45%)
Feb 04, 2021 131.64 141.92 127.06 140.89 364,887 +2.09(+1.50%)
Feb 03, 2021 136.22 140.04 131.90 138.80 258,879 +3.38(+2.50%)
Feb 02, 2021 141.78 142.30 132.62 135.42 182,647 -4.80(-3.42%)
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.