Group 1 Automotive (NY: GPI )

382.72 +6.02 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 146.79 151.14 146.53 150.79 232,429 +3.50(+2.37%)
Jun 29, 2021 149.76 150.85 146.99 147.29 142,813 -2.19(-1.46%)
Jun 28, 2021 154.45 154.45 148.39 149.48 361,438 -4.88(-3.16%)
Jun 25, 2021 151.44 156.22 150.60 154.36 497,967 +3.92(+2.60%)
Jun 24, 2021 150.74 151.28 147.82 150.45 215,227 -0.16(-0.10%)
Jun 23, 2021 149.32 151.83 146.26 150.60 176,676 +2.11(+1.42%)
Jun 22, 2021 146.14 148.82 144.15 148.49 155,117 +2.41(+1.65%)
Jun 21, 2021 141.23 148.12 141.23 146.08 174,486 +5.45(+3.87%)
Jun 18, 2021 141.57 145.49 139.63 140.63 263,418 -4.75(-3.27%)
Jun 17, 2021 152.64 152.64 144.37 145.39 288,819 -7.06(-4.63%)
Jun 16, 2021 150.99 152.99 148.52 152.45 155,089 +0.76(+0.50%)
Jun 15, 2021 149.65 152.31 146.54 151.69 123,681 +3.16(+2.13%)
Jun 14, 2021 155.06 155.06 147.93 148.52 129,328 -6.53(-4.21%)
Jun 11, 2021 152.09 155.09 151.75 155.06 162,934 +4.95(+3.30%)
Jun 10, 2021 154.40 154.40 149.74 150.10 97,982 -2.88(-1.88%)
Jun 09, 2021 155.28 155.28 151.93 152.99 109,647 -1.88(-1.21%)
Jun 08, 2021 153.38 156.49 151.48 154.86 127,396 +1.89(+1.23%)
Jun 07, 2021 156.60 158.15 151.64 152.97 142,091 -3.50(-2.24%)
Jun 04, 2021 160.05 160.05 155.13 156.48 172,936 -2.34(-1.48%)
Jun 03, 2021 158.75 160.00 156.45 158.82 83,678 -0.82(-0.51%)
Jun 02, 2021 164.97 165.34 158.82 159.64 261,794 -4.86(-2.96%)
Jun 01, 2021 157.25 165.09 155.25 164.51 352,242 +8.79(+5.64%)
May 28, 2021 159.85 159.85 153.58 155.72 262,533 -1.71(-1.08%)
May 27, 2021 159.85 159.85 156.89 157.43 322,468 +0.30(+0.19%)
May 26, 2021 158.92 159.37 156.28 157.12 167,401 +0.34(+0.22%)
May 25, 2021 161.67 164.37 156.75 156.78 126,754 -3.39(-2.12%)
May 24, 2021 158.35 160.88 157.09 160.18 88,476 +1.94(+1.23%)
May 21, 2021 158.69 161.75 156.42 158.24 191,553 +3.94(+2.55%)
May 20, 2021 157.67 159.46 153.40 154.30 117,121 -3.25(-2.07%)
May 19, 2021 158.30 158.79 155.20 157.55 132,369 -5.47(-3.35%)
May 18, 2021 166.40 167.12 162.90 163.02 134,264 -3.21(-1.93%)
May 17, 2021 161.88 166.68 161.46 166.23 127,994 +3.35(+2.06%)
May 14, 2021 158.53 163.90 156.93 162.87 100,117 +6.18(+3.94%)
May 13, 2021 153.51 158.15 152.26 156.70 113,502 +3.94(+2.58%)
May 12, 2021 158.68 160.33 151.42 152.76 157,887 -6.17(-3.88%)
May 11, 2021 158.45 159.81 153.65 158.93 78,277 -2.96(-1.83%)
May 10, 2021 164.49 165.41 161.05 161.89 124,542 -3.28(-1.99%)
May 07, 2021 168.64 170.20 164.54 165.17 132,739 -5.25(-3.08%)
May 06, 2021 167.03 170.52 162.47 170.43 142,316 +4.44(+2.68%)
May 05, 2021 167.41 169.68 164.98 165.98 147,413 +0.62(+0.38%)
May 04, 2021 162.62 165.69 158.13 165.36 71,988 +2.49(+1.53%)
May 03, 2021 163.16 167.64 161.93 162.87 188,770 +2.90(+1.82%)
Apr 30, 2021 164.42 165.53 159.54 159.96 244,863 -4.34(-2.64%)
Apr 29, 2021 166.90 168.79 158.62 164.30 139,635 -0.47(-0.28%)
Apr 28, 2021 161.19 165.28 161.18 164.76 81,375 +3.22(+2.00%)
Apr 27, 2021 160.74 164.75 160.06 161.54 87,857 +1.69(+1.05%)
Apr 26, 2021 158.83 163.43 158.83 159.85 71,996 +1.44(+0.91%)
Apr 23, 2021 154.99 160.04 151.04 158.41 163,379 +4.98(+3.25%)
Apr 22, 2021 158.31 159.56 152.89 153.43 118,430 -4.20(-2.66%)
Apr 21, 2021 154.26 159.34 154.26 157.63 118,456 +2.67(+1.72%)
Apr 20, 2021 162.00 163.44 151.27 154.96 304,788 -6.49(-4.02%)
Apr 19, 2021 160.78 162.26 157.09 161.45 118,154 -0.06(-0.04%)
Apr 16, 2021 161.75 164.33 158.35 161.51 107,345 +1.32(+0.83%)
Apr 15, 2021 161.67 161.67 156.84 160.19 81,072 -0.57(-0.36%)
Apr 14, 2021 156.22 161.68 155.58 160.76 78,290 +5.36(+3.45%)
Apr 13, 2021 160.50 161.59 154.12 155.40 87,558 -4.43(-2.77%)
Apr 12, 2021 159.26 160.18 157.30 159.83 50,239 +0.58(+0.36%)
Apr 09, 2021 153.91 159.46 153.65 159.26 123,047 +6.23(+4.07%)
Apr 08, 2021 149.79 153.15 148.78 153.03 101,641 +2.90(+1.93%)
Apr 07, 2021 152.05 152.19 148.12 150.13 111,962 -2.05(-1.34%)
Apr 06, 2021 151.92 154.55 151.03 152.18 79,342 -1.32(-0.86%)
Apr 05, 2021 154.99 155.36 151.40 153.49 88,683 +0.87(+0.57%)
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.