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

Group 1 Automotive (NY: GPI )

312.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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, 2024 296.26 296.84 293.52 293.58 152,532 -5.55(-1.86%)
Apr 29, 2024 300.71 303.22 296.02 299.13 159,780 -0.77(-0.26%)
Apr 26, 2024 300.43 305.92 299.16 299.90 178,495 -0.11(-0.04%)
Apr 25, 2024 295.07 300.52 286.38 300.01 275,015 +0.75(+0.25%)
Apr 24, 2024 284.73 304.41 284.52 299.26 406,874 +20.18(+7.23%)
Apr 23, 2024 269.11 279.77 269.11 279.08 344,602 +11.06(+4.13%)
Apr 22, 2024 265.10 271.10 264.92 268.01 211,513 +2.88(+1.09%)
Apr 19, 2024 262.42 267.05 262.02 265.13 96,001 +2.37(+0.90%)
Apr 18, 2024 266.60 268.63 261.91 262.76 124,040 -2.58(-0.97%)
Apr 17, 2024 273.42 273.51 264.43 265.34 159,236 -3.89(-1.45%)
Apr 16, 2024 264.91 270.92 264.05 269.23 136,153 +1.73(+0.65%)
Apr 15, 2024 274.58 279.58 266.47 267.50 145,833 -1.53(-0.57%)
Apr 12, 2024 268.01 269.98 267.56 269.03 135,080 -1.13(-0.42%)
Apr 11, 2024 269.93 270.81 265.23 270.16 142,623 -1.29(-0.47%)
Apr 10, 2024 273.52 275.48 269.65 271.45 144,865 -9.87(-3.51%)
Apr 09, 2024 278.43 282.51 277.26 281.31 73,597 +3.10(+1.11%)
Apr 08, 2024 278.45 281.52 277.91 278.22 60,589 +1.85(+0.67%)
Apr 05, 2024 275.56 278.09 274.24 276.37 71,078 +0.79(+0.29%)
Apr 04, 2024 281.61 281.61 274.38 275.58 141,790 -3.20(-1.15%)
Apr 03, 2024 278.22 281.34 277.04 278.79 95,112 -0.89(-0.32%)
Apr 02, 2024 285.10 285.10 278.23 279.68 158,048 -9.37(-3.24%)
Apr 01, 2024 290.61 291.77 287.49 289.04 105,870 -2.75(-0.94%)
Mar 28, 2024 290.69 293.99 290.62 291.79 151,305 +1.62(+0.56%)
Mar 27, 2024 286.10 290.58 286.10 290.17 92,556 +6.20(+2.18%)
Mar 26, 2024 282.86 286.47 280.86 283.97 113,775 +2.64(+0.94%)
Mar 25, 2024 284.57 284.57 280.09 281.33 72,989 -1.85(-0.65%)
Mar 22, 2024 284.72 284.72 280.67 283.18 140,095 -2.70(-0.94%)
Mar 21, 2024 278.90 286.84 278.64 285.88 146,164 +8.20(+2.95%)
Mar 20, 2024 265.75 279.00 265.75 277.68 162,131 +11.85(+4.46%)
Mar 19, 2024 264.65 267.40 263.32 265.83 92,284 +1.84(+0.70%)
Mar 18, 2024 266.11 268.35 263.15 263.99 164,253 -2.15(-0.81%)
Mar 15, 2024 261.60 267.60 261.60 266.14 318,164 +3.55(+1.35%)
Mar 14, 2024 263.14 264.63 260.80 262.58 120,101 -3.28(-1.24%)
Mar 13, 2024 265.94 268.12 264.16 265.87 85,205 +1.31(+0.49%)
Mar 12, 2024 263.58 265.78 261.83 264.56 107,309 +0.65(+0.25%)
Mar 11, 2024 261.20 263.92 259.61 263.91 82,469 +2.06(+0.79%)
Mar 08, 2024 268.07 270.53 261.41 261.85 160,759 -3.09(-1.16%)
Mar 07, 2024 262.77 265.94 261.89 264.94 128,196 +3.72(+1.43%)
Mar 06, 2024 263.45 263.45 259.61 261.21 130,472 -0.42(-0.16%)
Mar 05, 2024 259.18 265.03 258.38 261.63 165,201 -0.71(-0.27%)
Mar 04, 2024 273.88 273.88 261.75 262.34 137,625 -9.48(-3.49%)
Mar 01, 2024 268.47 272.03 266.08 271.82 151,957 +1.58(+0.58%)
Feb 29, 2024 265.78 270.88 265.55 270.24 121,287 +9.41(+3.61%)
Feb 28, 2024 262.14 265.81 260.77 260.83 100,751 -4.13(-1.56%)
Feb 27, 2024 266.53 269.62 264.51 264.96 97,057 +1.83(+0.70%)
Feb 26, 2024 261.73 264.96 261.05 263.13 112,472 -1.12(-0.42%)
Feb 23, 2024 262.53 266.23 261.74 264.24 56,505 +0.60(+0.23%)
Feb 22, 2024 262.25 265.42 261.64 263.65 214,466 +2.21(+0.85%)
Feb 21, 2024 258.59 264.81 258.59 261.43 250,958 +0.84(+0.32%)
Feb 20, 2024 265.57 265.57 260.09 260.60 253,336 -7.51(-2.80%)
Feb 16, 2024 271.94 274.86 267.76 268.11 136,884 -6.18(-2.25%)
Feb 15, 2024 276.37 279.15 273.95 274.29 119,380 -1.30(-0.47%)
Feb 14, 2024 275.63 277.32 269.12 275.59 111,850 +1.84(+0.67%)
Feb 13, 2024 270.61 278.03 270.61 273.74 152,588 -5.25(-1.88%)
Feb 12, 2024 277.31 282.03 277.26 279.00 125,447 +3.99(+1.45%)
Feb 09, 2024 269.17 278.45 267.58 275.01 141,730 +6.81(+2.54%)
Feb 08, 2024 269.04 270.09 262.14 268.20 272,743 +0.99(+0.37%)
Feb 07, 2024 266.08 269.87 262.47 267.21 144,706 +2.98(+1.13%)
Feb 06, 2024 265.50 269.11 264.00 264.23 155,252 -3.04(-1.14%)
Feb 05, 2024 261.53 270.59 261.53 267.27 190,872 +0.50(+0.19%)
Feb 02, 2024 263.33 271.11 261.54 266.77 201,229 -1.50(-0.56%)
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.