Group 1 Automotive (NY: GPI )

156.32 USD +2.84 (+1.85%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 151.10 157.60 150.08 156.32 179,600 +2.84(+1.85%)
Jan 21, 2021 150.55 155.04 149.03 153.48 149,785 +2.93(+1.95%)
Jan 20, 2021 149.25 153.00 147.72 150.55 211,169 +1.84(+1.24%)
Jan 19, 2021 154.64 154.64 147.74 148.71 175,716 -3.23(-2.13%)
Jan 15, 2021 151.00 153.15 147.36 151.94 221,800 -0.86(-0.56%)
Jan 14, 2021 150.49 157.31 150.49 152.80 248,072 +3.56(+2.39%)
Jan 13, 2021 152.90 154.24 145.04 149.24 185,602 -5.09(-3.30%)
Jan 12, 2021 148.00 162.65 147.85 154.33 401,534 +7.08(+4.81%)
Jan 11, 2021 144.22 147.88 142.82 147.25 148,803 +0.83(+0.57%)
Jan 08, 2021 148.49 149.93 143.49 146.42 163,800 -1.34(-0.91%)
Jan 07, 2021 142.26 148.78 141.33 147.76 239,706 +6.11(+4.31%)
Jan 06, 2021 130.65 143.35 130.65 141.65 456,996 +13.85(+10.84%)
Jan 05, 2021 124.00 128.37 123.18 127.80 148,332 +3.36(+2.70%)
Jan 04, 2021 131.25 133.48 120.30 124.44 216,806 -6.70(-5.11%)
Dec 31, 2020 131.14 131.14 131.14 114,733 +1.30(+1.00%)
Dec 30, 2020 125.34 131.66 125.34 129.84 114,733 +4.66(+3.72%)
Dec 29, 2020 126.09 126.28 122.56 125.18 150,057 -0.58(-0.46%)
Dec 28, 2020 120.00 127.60 118.50 125.76 244,169 +7.01(+5.90%)
Dec 24, 2020 120.12 121.12 118.46 118.75 127,000 -1.66(-1.38%)
Dec 23, 2020 120.74 122.44 119.68 120.41 121,812 +0.69(+0.58%)
Dec 22, 2020 121.41 122.36 119.37 119.72 263,243 -0.67(-0.56%)
Dec 21, 2020 116.68 121.46 115.19 120.39 214,593 +2.25(+1.90%)
Dec 18, 2020 125.47 127.64 118.02 118.14 531,700 -6.99(-5.59%)
Dec 17, 2020 122.43 125.38 120.44 125.13 112,099 +3.07(+2.52%)
Dec 16, 2020 122.00 123.11 119.97 122.06 168,145 +0.89(+0.73%)
Dec 15, 2020 120.65 122.58 120.00 121.17 220,029 +1.83(+1.53%)
Dec 14, 2020 125.00 125.19 119.23 119.34 385,284 -2.99(-2.44%)
Dec 11, 2020 119.78 123.21 118.60 122.33 141,600 +1.76(+1.46%)
Dec 10, 2020 123.99 124.76 120.22 120.57 161,806 -4.44(-3.55%)
Dec 09, 2020 126.54 127.95 124.09 125.01 142,551 -0.38(-0.30%)
Dec 08, 2020 123.89 126.54 123.89 125.39 103,693 +0.36(+0.29%)
Dec 07, 2020 126.23 127.94 123.00 125.03 292,857 -1.57(-1.24%)
Dec 04, 2020 126.88 128.40 125.40 126.60 106,500 -0.16(-0.13%)
Dec 03, 2020 125.80 130.62 125.79 126.76 152,088 +1.73(+1.38%)
Dec 02, 2020 123.11 125.77 120.11 125.03 270,345 +0.62(+0.50%)
Dec 01, 2020 121.14 126.70 118.71 124.41 223,309 +5.60(+4.71%)
Nov 30, 2020 120.41 121.01 116.65 118.81 225,817 -2.58(-2.13%)
Nov 27, 2020 124.03 125.97 120.31 121.39 86,000 -3.22(-2.58%)
Nov 25, 2020 129.46 129.46 121.90 124.61 129,000 -6.65(-5.07%)
Nov 24, 2020 125.16 134.34 125.16 131.26 235,163 +6.49(+5.20%)
Nov 23, 2020 122.20 125.47 122.16 124.77 132,626 +3.88(+3.21%)
Nov 20, 2020 120.22 122.19 118.42 120.89 110,600 -0.09(-0.07%)
Nov 19, 2020 122.00 123.39 118.82 120.98 156,737 -0.71(-0.58%)
Nov 18, 2020 122.00 126.41 121.22 121.69 127,122 +0.17(+0.14%)
Nov 17, 2020 119.87 122.94 117.79 121.52 115,944 +0.62(+0.51%)
Nov 16, 2020 119.04 121.47 116.84 120.90 414,882 +3.25(+2.76%)
Nov 13, 2020 116.32 118.69 115.07 117.65 238,700 +2.64(+2.30%)
Nov 12, 2020 117.85 118.08 113.35 115.01 239,715 -4.21(-3.53%)
Nov 11, 2020 123.17 123.17 116.94 119.22 200,660 -3.86(-3.14%)
Nov 10, 2020 118.32 126.04 116.78 123.08 216,087 +6.63(+5.69%)
Nov 09, 2020 116.63 124.70 116.17 116.45 249,002 +4.69(+4.20%)
Nov 06, 2020 115.58 116.18 111.73 111.76 88,800 -3.12(-2.72%)
Nov 05, 2020 114.92 117.20 114.46 114.88 161,346 +1.68(+1.48%)
Nov 04, 2020 111.53 115.43 109.83 113.20 121,835 -1.56(-1.36%)
Nov 03, 2020 113.84 119.23 112.58 114.76 170,786 +3.67(+3.30%)
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.