Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Group 1 Automotive (NY: GPI )

308.83 -4.06 (-1.30%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 164.65 165.76 159.76 160.18 244,532 -4.34(-2.64%)
Apr 29, 2021 167.12 169.02 158.83 164.52 139,447 -0.47(-0.28%)
Apr 28, 2021 161.41 165.50 161.40 164.99 81,265 +3.23(+2.00%)
Apr 27, 2021 160.96 164.98 160.28 161.76 87,738 +1.69(+1.05%)
Apr 26, 2021 159.04 163.65 159.04 160.07 71,899 +1.44(+0.91%)
Apr 23, 2021 155.20 160.25 151.25 158.63 163,158 +4.99(+3.25%)
Apr 22, 2021 158.53 159.78 153.09 153.64 118,270 -4.21(-2.66%)
Apr 21, 2021 154.47 159.55 154.47 157.84 118,296 +2.67(+1.72%)
Apr 20, 2021 162.22 163.67 151.48 155.17 304,376 -6.50(-4.02%)
Apr 19, 2021 161.00 162.48 157.30 161.67 117,994 -0.06(-0.04%)
Apr 16, 2021 161.97 164.55 158.57 161.73 107,200 +1.33(+0.83%)
Apr 15, 2021 161.88 161.88 157.06 160.40 80,963 -0.58(-0.36%)
Apr 14, 2021 156.43 161.90 155.79 160.98 78,184 +5.37(+3.45%)
Apr 13, 2021 160.71 161.81 154.33 155.61 87,440 -4.44(-2.77%)
Apr 12, 2021 159.47 160.39 157.51 160.05 50,171 +0.58(+0.36%)
Apr 09, 2021 154.12 159.68 153.85 159.47 122,881 +6.23(+4.07%)
Apr 08, 2021 149.99 153.36 148.98 153.24 101,504 +2.91(+1.93%)
Apr 07, 2021 152.25 152.40 148.31 150.33 111,811 -2.05(-1.34%)
Apr 06, 2021 152.13 154.76 151.24 152.38 79,235 -1.32(-0.86%)
Apr 05, 2021 155.20 155.57 151.60 153.70 88,563 +0.87(+0.57%)
Apr 01, 2021 154.66 155.02 150.67 152.83 127,185 -1.13(-0.74%)
Mar 31, 2021 154.88 156.91 152.53 153.96 180,522 -0.54(-0.35%)
Mar 30, 2021 148.24 155.27 146.42 154.50 122,993 +7.22(+4.90%)
Mar 29, 2021 153.82 157.03 147.06 147.28 129,379 -6.89(-4.47%)
Mar 26, 2021 152.14 154.47 149.58 154.17 103,306 +4.50(+3.01%)
Mar 25, 2021 140.54 151.24 139.83 149.67 174,856 +7.72(+5.44%)
Mar 24, 2021 148.97 150.42 141.87 141.95 175,557 -4.85(-3.30%)
Mar 23, 2021 150.46 153.12 144.95 146.80 172,881 -7.01(-4.56%)
Mar 22, 2021 160.81 161.77 150.17 153.81 133,879 -6.52(-4.07%)
Mar 19, 2021 162.74 164.34 158.28 160.32 337,692 -1.52(-0.94%)
Mar 18, 2021 168.53 169.91 160.58 161.85 99,570 -7.47(-4.41%)
Mar 17, 2021 166.25 169.46 162.92 169.32 94,466 +5.57(+3.40%)
Mar 16, 2021 168.40 168.40 162.06 163.75 114,727 -5.75(-3.39%)
Mar 15, 2021 168.67 169.64 164.92 169.50 148,045 +0.16(+0.09%)
Mar 12, 2021 168.50 170.79 165.93 169.34 103,203 +1.38(+0.82%)
Mar 11, 2021 166.36 168.04 156.62 167.96 309,419 +3.64(+2.22%)
Mar 10, 2021 159.19 167.02 158.29 164.32 181,258 +7.40(+4.71%)
Mar 09, 2021 161.19 162.36 154.48 156.93 329,600 -1.51(-0.95%)
Mar 08, 2021 155.14 160.84 152.22 158.44 477,044 +5.08(+3.32%)
Mar 05, 2021 148.54 153.94 146.89 153.36 281,222 +7.21(+4.93%)
Mar 04, 2021 146.85 150.19 141.23 146.15 142,551 -2.21(-1.49%)
Mar 03, 2021 149.32 154.27 148.35 148.35 136,343 +0.09(+0.06%)
Mar 02, 2021 152.91 153.33 148.14 148.26 247,319 -4.92(-3.21%)
Mar 01, 2021 152.29 155.46 150.50 153.18 111,605 +4.44(+2.98%)
Feb 26, 2021 148.86 153.18 145.47 148.74 188,575 +1.50(+1.02%)
Feb 25, 2021 154.09 154.82 144.29 147.24 218,230 -6.29(-4.10%)
Feb 24, 2021 146.73 155.24 145.90 153.53 133,746 +8.04(+5.53%)
Feb 23, 2021 142.09 146.67 138.22 145.49 169,183 +2.15(+1.50%)
Feb 22, 2021 144.60 147.98 142.34 143.33 146,063 -1.49(-1.03%)
Feb 19, 2021 140.77 146.03 140.40 144.82 162,363 +4.65(+3.31%)
Feb 18, 2021 141.56 143.61 138.07 140.18 173,236 -2.77(-1.94%)
Feb 17, 2021 147.07 147.45 142.00 142.94 210,340 -5.66(-3.81%)
Feb 16, 2021 152.18 154.53 147.81 148.60 148,699 -1.78(-1.18%)
Feb 12, 2021 148.32 151.33 147.53 150.38 118,409 +0.63(+0.42%)
Feb 11, 2021 147.57 150.45 144.54 149.75 155,163 +2.70(+1.83%)
Feb 10, 2021 153.16 153.36 146.49 147.05 144,108 -5.98(-3.91%)
Feb 09, 2021 154.92 157.65 151.88 153.03 114,888 -1.95(-1.26%)
Feb 08, 2021 144.79 155.14 143.57 154.98 314,793 +10.85(+7.53%)
Feb 05, 2021 141.46 147.37 139.74 144.13 282,416 +3.45(+2.45%)
Feb 04, 2021 131.46 141.72 126.88 140.69 365,408 +2.08(+1.50%)
Feb 03, 2021 136.03 139.84 131.71 138.60 259,248 +3.38(+2.50%)
Feb 02, 2021 141.58 142.10 132.43 135.22 182,907 -4.79(-3.42%)
Feb 01, 2021 135.33 141.09 135.00 140.01 250,970 +6.01(+4.48%)
Jan 29, 2021 139.69 140.28 132.06 134.01 245,651 -6.23(-4.44%)
Jan 28, 2021 139.83 142.41 133.20 140.24 288,193 +2.45(+1.78%)
Jan 27, 2021 141.11 143.69 130.31 137.78 412,211 -10.26(-6.93%)
Jan 26, 2021 150.72 151.27 146.11 148.05 116,151 -0.23(-0.16%)
Jan 25, 2021 151.16 152.78 144.94 148.28 276,485 -3.93(-2.58%)
Jan 22, 2021 147.13 153.46 146.14 152.22 184,443 +2.77(+1.85%)
Jan 21, 2021 146.60 150.96 145.12 149.45 153,824 +2.85(+1.95%)
Jan 20, 2021 145.33 148.98 143.84 146.60 216,864 +1.79(+1.24%)
Jan 19, 2021 150.58 150.58 143.86 144.81 180,454 -3.14(-2.13%)
Jan 15, 2021 147.03 149.13 143.49 147.95 227,781 -0.84(-0.56%)
Jan 14, 2021 146.54 153.18 146.54 148.79 254,762 +3.47(+2.39%)
Jan 13, 2021 148.88 150.19 141.23 145.32 190,607 -4.96(-3.30%)
Jan 12, 2021 144.11 158.38 143.97 150.28 412,363 +6.89(+4.81%)
Jan 11, 2021 140.43 144.00 139.07 143.38 152,816 +0.81(+0.57%)
Jan 08, 2021 144.59 145.99 139.72 142.57 168,217 -1.31(-0.91%)
Jan 07, 2021 138.52 144.87 137.62 143.88 246,170 +5.95(+4.31%)
Jan 06, 2021 127.22 139.59 127.22 137.93 469,320 +13.49(+10.84%)
Jan 05, 2021 120.74 125.00 119.94 124.44 152,332 +3.27(+2.70%)
Jan 04, 2021 127.80 129.97 117.14 121.17 222,653 -6.52(-5.11%)
Dec 31, 2020 127.70 127.70 127.70 117,827 +1.27(+1.00%)
Dec 30, 2020 122.05 128.20 122.05 126.43 117,827 +4.54(+3.72%)
Dec 29, 2020 122.78 122.96 119.34 121.89 154,103 -0.56(-0.46%)
Dec 28, 2020 116.85 124.25 115.39 122.46 250,754 +6.83(+5.90%)
Dec 24, 2020 116.97 117.94 115.34 115.63 130,425 -1.62(-1.38%)
Dec 23, 2020 117.57 119.22 116.54 117.25 125,097 +0.67(+0.58%)
Dec 22, 2020 118.22 119.15 116.23 116.58 270,347 -0.65(-0.56%)
Dec 21, 2020 113.62 118.28 112.17 117.23 220,380 +2.19(+1.90%)
Dec 18, 2020 122.17 124.29 114.92 115.04 546,039 -6.81(-5.59%)
Dec 17, 2020 119.22 122.09 117.28 121.84 115,122 +2.99(+2.51%)
Dec 16, 2020 118.80 119.88 116.82 118.86 172,679 +0.87(+0.73%)
Dec 15, 2020 117.48 119.36 116.85 117.99 225,963 +1.78(+1.53%)
Dec 14, 2020 121.72 121.90 116.10 116.21 395,674 -2.91(-2.44%)
Dec 11, 2020 116.63 119.97 115.48 119.12 145,418 +1.71(+1.46%)
Dec 10, 2020 120.73 121.48 117.06 117.40 166,169 -4.32(-3.55%)
Dec 09, 2020 123.22 124.59 120.83 121.73 146,395 -0.37(-0.30%)
Dec 08, 2020 120.64 123.22 120.64 122.10 106,489 +0.35(+0.29%)
Dec 07, 2020 122.92 124.58 119.77 121.75 300,755 -1.53(-1.24%)
Dec 04, 2020 123.55 125.03 122.11 123.28 109,372 -0.16(-0.13%)
Dec 03, 2020 122.50 127.19 122.48 123.43 156,189 +1.68(+1.38%)
Dec 02, 2020 119.88 122.47 116.96 121.75 277,636 +0.60(+0.50%)
Dec 01, 2020 117.96 123.37 115.59 121.14 229,331 +5.45(+4.71%)
Nov 30, 2020 117.25 117.83 113.59 115.69 231,907 -2.22(-1.88%)
Nov 27, 2020 120.47 122.36 116.86 117.91 88,538 -3.13(-2.58%)
Nov 25, 2020 125.75 125.75 118.41 121.04 132,807 -6.46(-5.07%)
Nov 24, 2020 121.57 130.49 121.57 127.50 242,103 +6.30(+5.20%)
Nov 23, 2020 118.70 121.87 118.66 121.19 136,540 +3.77(+3.21%)
Nov 20, 2020 116.77 118.69 115.03 117.42 113,864 -0.09(-0.07%)
Nov 19, 2020 118.50 119.85 115.42 117.51 161,362 -0.69(-0.58%)
Nov 18, 2020 118.50 122.79 117.75 118.20 130,873 +0.16(+0.14%)
Nov 17, 2020 116.43 119.42 114.41 118.04 119,365 +0.60(+0.51%)
Nov 16, 2020 115.63 117.99 113.49 117.43 427,126 +3.16(+2.76%)
Nov 13, 2020 112.98 115.29 111.77 114.28 245,744 +2.56(+2.30%)
Nov 12, 2020 114.47 114.69 110.10 111.71 246,789 -4.09(-3.53%)
Nov 11, 2020 119.64 119.64 113.59 115.80 206,582 -3.75(-3.14%)
Nov 10, 2020 114.93 122.42 113.43 119.55 222,464 +6.44(+5.69%)
Nov 09, 2020 113.29 121.12 112.84 113.11 256,351 +4.56(+4.20%)
Nov 06, 2020 112.27 112.84 108.53 108.56 91,420 -3.03(-2.72%)
Nov 05, 2020 111.63 113.84 111.18 111.59 166,107 +1.63(+1.48%)
Nov 04, 2020 108.33 112.13 106.68 109.95 125,430 -1.52(-1.36%)
Nov 03, 2020 110.58 115.81 109.36 111.47 175,826 +3.56(+3.30%)
Nov 02, 2020 105.13 108.12 105.13 107.91 187,539 +4.87(+4.72%)
Oct 30, 2020 102.81 105.59 101.17 103.04 218,668 -1.36(-1.30%)
Oct 29, 2020 105.14 106.85 99.74 104.40 318,691 -1.47(-1.39%)
Oct 28, 2020 104.27 107.42 103.69 105.87 276,276 -2.27(-2.10%)
Oct 27, 2020 112.93 112.93 108.12 108.14 233,869 -5.77(-5.07%)
Oct 26, 2020 116.56 116.56 110.84 113.91 354,637 -4.86(-4.09%)
Oct 23, 2020 122.21 123.15 117.89 118.77 290,425 -3.62(-2.96%)
Oct 22, 2020 132.13 132.44 121.73 122.39 365,495 -8.74(-6.67%)
Oct 21, 2020 126.07 131.17 126.07 131.13 429,900 +6.08(+4.86%)
Oct 20, 2020 121.58 125.66 119.35 125.05 303,013 +5.26(+4.39%)
Oct 19, 2020 123.13 127.00 119.44 119.78 298,797 -2.20(-1.81%)
Oct 16, 2020 123.15 124.33 118.64 121.99 121,173 -0.94(-0.77%)
Oct 15, 2020 116.71 124.39 116.71 122.93 196,153 +4.48(+3.78%)
Oct 14, 2020 120.01 120.94 117.82 118.45 170,892 -0.54(-0.46%)
Oct 13, 2020 116.78 120.41 116.23 119.00 161,954 -1.08(-0.90%)
Oct 12, 2020 121.49 123.42 119.81 120.08 130,489 -0.97(-0.80%)
Oct 09, 2020 124.78 125.28 120.22 121.05 222,992 -2.62(-2.12%)
Oct 08, 2020 122.79 124.23 119.05 123.67 297,552 +3.02(+2.50%)
Oct 07, 2020 118.03 124.39 117.05 120.65 537,192 +5.43(+4.71%)
Oct 06, 2020 108.79 119.67 107.82 115.22 1,072,648 +16.14(+16.29%)
Oct 05, 2020 95.91 100.22 95.48 99.08 238,242 +4.54(+4.80%)
Oct 02, 2020 86.82 94.92 86.82 94.54 159,059 +4.44(+4.93%)
Oct 01, 2020 86.63 90.36 84.36 90.10 272,415 +4.24(+4.94%)
Sep 30, 2020 84.61 86.52 84.61 85.86 124,574 +1.43(+1.69%)
Sep 29, 2020 86.59 86.59 82.41 84.43 128,117 -2.37(-2.73%)
Sep 28, 2020 83.78 87.49 83.78 86.80 161,252 +4.84(+5.90%)
Sep 25, 2020 81.43 82.67 80.07 81.96 99,965 +0.53(+0.66%)
Sep 24, 2020 82.07 82.88 79.99 81.43 168,947 -2.20(-2.63%)
Sep 23, 2020 86.76 87.92 83.53 83.62 156,083 -2.15(-2.50%)
Sep 22, 2020 83.49 86.46 83.49 85.77 123,398 +3.32(+4.03%)
Sep 21, 2020 84.52 84.97 80.99 82.45 194,362 -4.97(-5.69%)
Sep 18, 2020 91.11 91.46 87.09 87.42 337,680 -2.16(-2.41%)
Sep 17, 2020 87.40 91.21 86.31 89.58 187,867 +0.84(+0.94%)
Sep 16, 2020 93.09 93.22 88.45 88.74 184,129 -3.30(-3.59%)
Sep 15, 2020 91.35 93.24 89.45 92.04 218,418 +2.16(+2.40%)
Sep 14, 2020 86.71 90.30 86.15 89.89 213,001 +4.46(+5.22%)
Sep 11, 2020 87.85 87.95 84.74 85.43 68,565 -1.93(-2.21%)
Sep 10, 2020 89.70 90.46 87.00 87.36 116,484 -1.52(-1.70%)
Sep 09, 2020 87.60 89.35 86.12 88.88 110,803 +2.10(+2.42%)
Sep 08, 2020 87.26 88.71 85.32 86.78 186,607 -0.40(-0.46%)
Sep 04, 2020 87.86 88.31 84.68 87.18 133,219 +1.59(+1.86%)
Sep 03, 2020 88.04 89.11 84.97 85.58 191,099 -2.66(-3.02%)
Sep 02, 2020 88.43 89.03 85.83 88.25 135,338 -0.49(-0.55%)
Sep 01, 2020 83.17 89.10 82.80 88.73 171,997 +4.77(+5.68%)
Aug 31, 2020 88.40 89.15 83.16 83.96 260,585 -5.23(-5.86%)
Aug 28, 2020 88.10 90.89 87.40 89.19 183,459 +2.48(+2.86%)
Aug 27, 2020 87.30 88.87 85.99 86.71 314,400 +0.75(+0.87%)
Aug 26, 2020 89.24 89.65 84.95 85.96 275,992 -3.13(-3.51%)
Aug 25, 2020 90.64 90.69 88.09 89.09 115,988 -1.31(-1.45%)
Aug 24, 2020 90.81 90.81 88.19 90.40 377,608 +1.01(+1.13%)
Aug 21, 2020 90.25 90.70 88.39 89.39 292,793 -1.51(-1.66%)
Aug 20, 2020 91.29 92.33 90.53 90.90 161,280 -1.71(-1.85%)
Aug 19, 2020 94.22 94.66 92.28 92.61 216,346 -1.38(-1.47%)
Aug 18, 2020 93.77 95.62 92.41 93.99 231,430 +0.09(+0.09%)
Aug 17, 2020 92.90 94.67 91.83 93.90 209,550 +1.11(+1.19%)
Aug 14, 2020 90.43 93.23 89.92 92.79 171,722 +1.51(+1.65%)
Aug 13, 2020 91.38 92.80 89.70 91.29 121,638 -0.56(-0.61%)
Aug 12, 2020 90.38 94.22 90.06 91.85 319,668 +3.13(+3.53%)
Aug 11, 2020 89.07 91.41 87.57 88.72 321,220 +2.08(+2.40%)
Aug 10, 2020 89.82 90.37 86.43 86.64 278,586 -2.84(-3.17%)
Aug 07, 2020 87.90 89.59 87.17 89.48 179,341 +1.22(+1.39%)
Aug 06, 2020 89.17 90.33 88.10 88.26 225,711 -1.38(-1.54%)
Aug 05, 2020 88.17 89.98 86.77 89.63 318,571 +3.42(+3.97%)
Aug 04, 2020 86.41 89.28 83.62 86.22 221,780 +0.12(+0.14%)
Aug 03, 2020 83.52 86.61 82.80 86.10 330,036 +4.49(+5.50%)
Jul 31, 2020 87.85 88.11 78.35 81.61 364,756 -5.68(-6.51%)
Jul 30, 2020 93.14 93.14 83.65 87.29 634,547 +0.73(+0.84%)
Jul 29, 2020 84.38 87.31 83.22 86.57 309,217 +3.29(+3.95%)
Jul 28, 2020 84.97 86.53 83.09 83.27 289,012 -2.24(-2.62%)
Jul 27, 2020 82.55 86.66 80.86 85.52 354,381 +2.76(+3.33%)
Jul 24, 2020 80.79 84.22 80.79 82.76 272,924 +0.75(+0.91%)
Jul 23, 2020 80.61 84.09 80.61 82.01 414,578 +1.61(+2.01%)
Jul 22, 2020 72.75 80.86 72.71 80.40 508,791 +8.38(+11.64%)
Jul 21, 2020 70.19 72.85 69.94 72.01 150,613 +3.05(+4.42%)
Jul 20, 2020 69.85 70.74 67.84 68.96 143,529 -1.25(-1.78%)
Jul 17, 2020 70.71 71.09 68.51 70.22 159,883 -0.36(-0.51%)
Jul 16, 2020 71.72 73.71 70.04 70.58 193,172 -1.76(-2.43%)
Jul 15, 2020 71.66 73.44 70.42 72.34 235,280 +3.11(+4.49%)
Jul 14, 2020 64.30 69.37 63.92 69.23 357,311 +4.57(+7.08%)
Jul 13, 2020 65.47 67.39 63.76 64.65 319,439 +0.67(+1.05%)
Jul 10, 2020 62.53 65.03 61.89 63.98 336,959 +2.04(+3.29%)
Jul 09, 2020 64.91 65.46 60.72 61.94 188,433 -3.40(-5.20%)
Jul 08, 2020 63.82 65.88 62.97 65.34 217,693 +1.93(+3.05%)
Jul 07, 2020 62.47 63.92 61.76 63.41 222,752 +0.37(+0.59%)
Jul 06, 2020 64.22 64.71 61.98 63.04 217,265 +0.46(+0.73%)
Jul 02, 2020 63.80 65.42 61.87 62.58 209,711 +0.77(+1.24%)
Jul 01, 2020 64.10 66.70 61.71 61.82 255,039 -2.26(-3.53%)
Jun 30, 2020 63.13 64.77 62.75 64.08 272,748 +0.57(+0.90%)
Jun 29, 2020 62.75 64.15 61.03 63.51 285,764 +1.98(+3.22%)
Jun 26, 2020 61.21 63.45 59.25 61.52 542,039 +4.52(+7.92%)
Jun 25, 2020 56.07 57.25 54.20 57.01 438,070 +0.48(+0.84%)
Jun 24, 2020 61.86 61.89 56.02 56.53 572,759 -6.46(-10.25%)
Jun 23, 2020 64.93 64.93 61.91 62.99 247,285 -0.49(-0.77%)
Jun 22, 2020 62.14 63.96 61.25 63.48 248,279 +0.72(+1.15%)
Jun 19, 2020 67.27 67.27 61.68 62.76 625,532 -2.57(-3.94%)
Jun 18, 2020 63.90 66.81 63.85 65.33 203,649 -0.03(-0.04%)
Jun 17, 2020 68.50 68.50 65.08 65.36 195,357 -2.30(-3.40%)
Jun 16, 2020 72.16 72.71 67.08 67.66 235,148 +0.61(+0.91%)
Jun 15, 2020 60.31 67.88 60.31 67.05 211,540 +2.95(+4.61%)
Jun 12, 2020 65.46 66.11 61.49 64.10 164,104 +2.32(+3.76%)
Jun 11, 2020 62.34 64.86 60.69 61.78 283,391 -5.17(-7.72%)
Jun 10, 2020 72.38 72.38 66.64 66.94 296,277 -6.01(-8.24%)
Jun 09, 2020 72.34 73.89 70.13 72.96 219,668 -1.19(-1.61%)
Jun 08, 2020 76.60 78.30 73.90 74.15 283,998 -0.83(-1.10%)
Jun 05, 2020 76.56 78.78 74.56 74.98 413,555 +3.89(+5.47%)
Jun 04, 2020 71.07 72.68 68.91 71.09 251,419 -1.20(-1.67%)
Jun 03, 2020 66.58 73.29 65.74 72.30 391,785 +8.67(+13.63%)
Jun 02, 2020 62.03 64.55 61.44 63.62 292,867 +3.00(+4.95%)
Jun 01, 2020 61.61 63.36 60.07 60.62 334,974 -0.51(-0.84%)
May 29, 2020 63.53 64.68 60.13 61.14 206,520 -3.89(-5.99%)
May 28, 2020 69.62 69.62 64.59 65.03 215,076 -3.69(-5.37%)
May 27, 2020 69.52 72.77 67.69 68.72 518,762 +1.77(+2.64%)
May 26, 2020 65.70 67.96 62.89 66.95 322,681 +5.62(+9.17%)
May 22, 2020 61.43 62.63 59.72 61.33 278,998 +0.32(+0.53%)
May 21, 2020 57.96 63.18 57.16 61.01 466,399 +3.10(+5.35%)
May 20, 2020 55.07 59.48 54.74 57.91 307,810 +4.81(+9.05%)
May 19, 2020 53.39 56.73 50.70 53.10 306,599 -0.29(-0.55%)
May 18, 2020 46.86 53.75 45.65 53.39 477,279 +8.84(+19.84%)
May 15, 2020 44.46 45.10 43.61 44.55 183,150 -0.26(-0.59%)
May 14, 2020 41.17 45.23 40.41 44.82 307,132 +1.97(+4.60%)
May 13, 2020 45.23 45.38 41.61 42.85 286,999 -2.94(-6.43%)
May 12, 2020 51.15 51.67 45.65 45.79 332,849 -4.71(-9.33%)
May 11, 2020 52.49 52.49 49.50 50.50 206,176 -2.35(-4.45%)
May 08, 2020 51.02 53.30 50.67 52.85 259,437 +3.32(+6.71%)
May 07, 2020 49.20 50.29 48.67 49.53 253,454 +1.22(+2.53%)
May 06, 2020 53.98 53.98 48.16 48.30 393,553 -4.57(-8.63%)
May 05, 2020 56.65 59.21 51.89 52.87 427,095 +0.70(+1.34%)
May 04, 2020 51.29 52.82 50.27 52.17 216,862 -0.17(-0.33%)
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.