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

Historical Prices

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.