Group 1 Automotive (NY: GPI )

292.23 +1.62 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 160.29 160.29 154.01 156.15 261,805 -1.71(-1.09%)
May 27, 2021 160.30 160.30 157.33 157.87 321,574 +0.30(+0.19%)
May 26, 2021 159.36 159.81 156.71 157.56 166,937 +0.34(+0.22%)
May 25, 2021 162.12 164.82 157.18 157.22 126,402 -3.40(-2.12%)
May 24, 2021 158.79 161.32 157.52 160.62 88,230 +1.95(+1.23%)
May 21, 2021 159.13 162.20 156.85 158.68 191,022 +3.95(+2.55%)
May 20, 2021 158.11 159.90 153.83 154.73 116,797 -3.26(-2.07%)
May 19, 2021 158.75 159.23 155.63 157.99 132,002 -5.48(-3.35%)
May 18, 2021 166.87 167.59 163.36 163.47 133,892 -3.22(-1.93%)
May 17, 2021 162.33 167.15 161.91 166.69 127,640 +3.36(+2.06%)
May 14, 2021 158.97 164.35 157.37 163.33 99,840 +6.19(+3.94%)
May 13, 2021 153.94 158.59 152.69 157.13 113,187 +3.95(+2.58%)
May 12, 2021 159.13 160.78 151.84 153.19 157,449 -6.19(-3.88%)
May 11, 2021 158.89 160.25 154.07 159.37 78,060 -2.97(-1.83%)
May 10, 2021 164.95 165.87 161.50 162.34 124,197 -3.29(-1.99%)
May 07, 2021 169.11 170.68 165.00 165.63 132,371 -5.27(-3.08%)
May 06, 2021 167.50 171.00 162.92 170.90 141,921 +4.46(+2.68%)
May 05, 2021 167.87 170.15 165.44 166.44 147,004 +0.62(+0.38%)
May 04, 2021 163.07 166.15 158.57 165.82 71,788 +2.50(+1.53%)
May 03, 2021 163.61 168.10 162.38 163.32 188,247 +2.91(+1.82%)
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%)
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.