Group 1 Automotive (NY: GPI )

292.86 -0.85 (-0.29%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 139.44 144.84 137.80 141.29 209,568 +1.26(+0.90%)
Sep 29, 2022 145.05 145.05 134.66 140.04 277,999 -14.21(-9.21%)
Sep 28, 2022 148.65 155.33 148.65 154.25 172,530 +6.58(+4.45%)
Sep 27, 2022 142.90 148.71 142.41 147.67 173,593 +2.29(+1.58%)
Sep 26, 2022 146.81 147.70 144.07 145.38 191,738 -1.19(-0.81%)
Sep 23, 2022 146.93 146.93 142.76 146.57 151,680 -2.90(-1.94%)
Sep 22, 2022 150.94 152.38 148.54 149.46 106,329 -2.14(-1.41%)
Sep 21, 2022 155.11 158.00 151.42 151.60 105,081 -2.29(-1.49%)
Sep 20, 2022 157.16 157.16 151.21 153.89 367,853 -5.82(-3.65%)
Sep 19, 2022 157.43 162.70 157.43 159.72 114,743 +1.24(+0.78%)
Sep 16, 2022 155.70 161.22 155.70 158.48 554,758 +0.27(+0.17%)
Sep 15, 2022 157.81 162.89 157.11 158.22 178,692 +0.29(+0.18%)
Sep 14, 2022 159.93 160.33 153.29 157.93 326,814 -2.33(-1.46%)
Sep 13, 2022 166.28 166.28 159.49 160.26 246,432 -10.49(-6.15%)
Sep 12, 2022 169.26 173.25 168.28 170.76 231,695 +2.14(+1.27%)
Sep 09, 2022 165.37 170.13 165.37 168.62 178,572 +2.22(+1.34%)
Sep 08, 2022 163.69 167.32 160.86 166.40 191,016 -0.50(-0.30%)
Sep 07, 2022 161.54 167.33 159.14 166.90 248,026 +6.17(+3.84%)
Sep 06, 2022 171.21 172.10 160.55 160.73 292,733 -11.63(-6.75%)
Sep 02, 2022 175.84 176.37 171.94 172.36 178,476 -0.86(-0.50%)
Sep 01, 2022 175.83 176.37 169.68 173.22 182,026 -3.40(-1.93%)
Aug 31, 2022 178.24 179.25 175.69 176.62 173,909 -2.96(-1.65%)
Aug 30, 2022 182.69 183.59 177.72 179.58 145,581 -3.34(-1.82%)
Aug 29, 2022 180.47 184.00 179.23 182.91 127,079 -0.48(-0.26%)
Aug 26, 2022 191.66 191.66 183.29 183.40 157,299 -5.92(-3.13%)
Aug 25, 2022 182.82 190.88 182.82 189.32 132,731 +5.73(+3.12%)
Aug 24, 2022 182.72 186.32 180.67 183.59 80,751 -0.54(-0.29%)
Aug 23, 2022 183.00 187.98 183.00 184.13 135,012 +0.48(+0.26%)
Aug 22, 2022 183.72 186.31 182.94 183.64 125,604 -3.89(-2.07%)
Aug 19, 2022 187.26 188.28 184.56 187.53 124,226 -0.69(-0.37%)
Aug 18, 2022 189.68 189.75 187.36 188.22 63,962 -1.86(-0.98%)
Aug 17, 2022 195.54 196.62 189.73 190.09 148,278 -3.43(-1.77%)
Aug 16, 2022 183.87 196.14 183.87 193.51 142,597 +10.94(+6.00%)
Aug 15, 2022 181.14 182.89 179.15 182.57 93,156 -0.08(-0.04%)
Aug 12, 2022 180.96 183.00 179.61 182.65 68,271 +1.56(+0.86%)
Aug 11, 2022 181.42 183.47 180.01 181.09 105,891 +2.53(+1.42%)
Aug 10, 2022 181.15 183.56 178.22 178.56 104,723 +1.70(+0.96%)
Aug 09, 2022 177.25 178.23 174.31 176.86 112,196 -1.88(-1.05%)
Aug 08, 2022 178.17 182.89 178.17 178.75 111,596 +1.56(+0.88%)
Aug 05, 2022 171.93 177.35 171.93 177.19 122,436 +3.05(+1.75%)
Aug 04, 2022 174.49 176.30 173.54 174.14 138,749 -0.82(-0.47%)
Aug 03, 2022 173.20 177.00 173.20 174.96 139,056 +2.37(+1.37%)
Aug 02, 2022 177.88 177.88 172.54 172.59 179,803 -6.90(-3.84%)
Aug 01, 2022 173.44 181.57 173.44 179.49 177,167 +4.88(+2.80%)
Jul 29, 2022 174.01 177.28 171.35 174.60 174,763 +0.52(+0.30%)
Jul 28, 2022 169.85 174.91 167.48 174.08 138,260 +5.36(+3.18%)
Jul 27, 2022 166.65 170.00 160.19 168.72 182,246 +1.49(+0.89%)
Jul 26, 2022 165.21 171.01 164.13 167.23 118,129 -1.84(-1.09%)
Jul 25, 2022 172.92 174.21 168.41 169.07 102,171 -2.99(-1.74%)
Jul 22, 2022 174.71 177.00 169.65 172.06 120,569 +0.78(+0.46%)
Jul 21, 2022 169.27 171.53 164.99 171.28 304,942 -0.81(-0.47%)
Jul 20, 2022 172.29 172.83 166.78 172.09 198,918 -3.29(-1.87%)
Jul 19, 2022 169.88 175.90 169.03 175.37 228,911 +8.58(+5.14%)
Jul 18, 2022 165.41 171.30 163.84 166.80 206,161 +3.89(+2.39%)
Jul 15, 2022 161.56 163.35 158.36 162.91 154,746 +4.85(+3.07%)
Jul 14, 2022 156.70 158.84 151.58 158.06 175,419 -3.47(-2.15%)
Jul 13, 2022 161.75 161.89 157.68 161.54 207,397 -1.69(-1.03%)
Jul 12, 2022 162.61 167.93 161.82 163.22 120,198 +1.65(+1.02%)
Jul 11, 2022 164.27 166.46 161.07 161.58 74,616 -4.82(-2.89%)
Jul 08, 2022 169.52 170.69 165.61 166.39 98,696 -2.89(-1.71%)
Jul 07, 2022 159.97 169.99 159.93 169.28 214,500 +10.82(+6.83%)
Jul 06, 2022 170.41 171.83 158.03 158.47 243,756 -13.77(-7.99%)
Jul 05, 2022 165.47 172.81 164.38 172.24 172,682 +2.29(+1.35%)
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.