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

Group 1 Automotive (NY: GPI )

163.44 USD +6.39 (+4.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 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 (%)
Apr 09, 2021 157.95 163.65 157.68 163.44 119,968 +6.39(+4.07%)
Apr 08, 2021 153.72 157.17 152.68 157.05 99,042 +2.98(+1.93%)
Apr 07, 2021 156.04 156.19 152.00 154.07 109,099 -2.10(-1.34%)
Apr 06, 2021 155.91 158.61 155.00 156.17 77,313 -1.35(-0.86%)
Apr 05, 2021 159.06 159.43 155.37 157.52 86,415 +0.89(+0.57%)
Apr 01, 2021 158.50 158.88 154.42 156.63 124,100 -1.16(-0.74%)
Mar 31, 2021 158.73 160.81 156.32 157.79 176,143 -0.55(-0.35%)
Mar 30, 2021 151.93 159.13 150.06 158.34 120,010 +7.40(+4.90%)
Mar 29, 2021 157.65 160.93 150.72 150.94 126,241 -7.06(-4.47%)
Mar 26, 2021 155.92 158.31 153.30 158.00 100,800 +4.61(+3.01%)
Mar 25, 2021 144.04 155.00 143.31 153.39 170,614 +7.91(+5.44%)
Mar 24, 2021 152.67 154.16 145.40 145.48 171,298 -4.97(-3.30%)
Mar 23, 2021 154.20 156.93 148.55 150.45 168,687 -7.18(-4.55%)
Mar 22, 2021 164.81 165.79 153.90 157.63 130,631 -6.68(-4.07%)
Mar 19, 2021 166.79 168.43 162.21 164.31 329,500 -1.56(-0.94%)
Mar 18, 2021 172.72 174.14 164.57 165.87 97,155 -7.66(-4.41%)
Mar 17, 2021 170.38 173.67 166.97 173.53 92,175 +5.71(+3.40%)
Mar 16, 2021 172.59 172.59 166.09 167.82 111,944 -5.89(-3.39%)
Mar 15, 2021 172.86 173.86 169.02 173.71 144,454 +0.16(+0.09%)
Mar 12, 2021 172.69 175.04 170.06 173.55 100,700 +1.41(+0.82%)
Mar 11, 2021 170.50 172.22 160.51 172.14 301,913 +3.73(+2.21%)
Mar 10, 2021 163.15 171.18 162.23 168.41 176,861 +7.58(+4.71%)
Mar 09, 2021 165.20 166.40 158.32 160.83 321,604 -1.55(-0.95%)
Mar 08, 2021 159.00 164.84 156.00 162.38 465,471 +5.21(+3.31%)
Mar 05, 2021 152.23 157.77 150.54 157.17 274,400 +7.39(+4.93%)
Mar 04, 2021 150.50 153.92 144.74 149.78 139,093 -2.26(-1.49%)
Mar 03, 2021 153.03 158.11 152.04 152.04 133,036 +0.09(+0.06%)
Mar 02, 2021 156.71 157.14 151.82 151.95 241,319 -5.04(-3.21%)
Mar 01, 2021 156.08 159.32 154.24 156.99 108,898 +4.55(+2.98%)
Feb 26, 2021 152.56 156.99 149.09 152.44 184,000 +1.23(+0.81%)
Feb 25, 2021 158.25 159.00 148.18 151.21 212,499 -6.46(-4.10%)
Feb 24, 2021 150.69 159.43 149.83 157.67 130,234 +8.26(+5.53%)
Feb 23, 2021 145.92 150.63 141.95 149.41 164,741 +2.21(+1.50%)
Feb 22, 2021 148.50 151.97 146.18 147.20 142,228 -1.53(-1.03%)
Feb 19, 2021 144.57 149.97 144.19 148.73 158,100 +4.77(+3.31%)
Feb 18, 2021 145.38 147.48 141.79 143.96 168,687 -2.84(-1.93%)
Feb 17, 2021 151.04 151.43 145.83 146.80 204,817 -5.81(-3.81%)
Feb 16, 2021 156.28 158.70 151.80 152.61 144,794 -1.83(-1.18%)
Feb 12, 2021 152.32 155.41 151.51 154.44 115,300 +0.65(+0.42%)
Feb 11, 2021 151.55 154.51 148.44 153.79 151,089 +2.77(+1.83%)
Feb 10, 2021 157.29 157.50 150.44 151.02 140,324 -6.14(-3.91%)
Feb 09, 2021 159.10 161.90 155.98 157.16 111,871 -2.00(-1.26%)
Feb 08, 2021 148.70 159.32 147.44 159.16 306,527 +11.14(+7.53%)
Feb 05, 2021 145.27 151.34 143.51 148.02 275,000 +3.54(+2.45%)
Feb 04, 2021 135.00 145.54 130.30 144.48 355,812 +2.14(+1.50%)
Feb 03, 2021 139.70 143.61 135.26 142.34 252,440 +3.47(+2.50%)
Feb 02, 2021 145.40 145.93 136.00 138.87 178,104 -4.92(-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.