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 (%)
Jun 03, 2024 312.62 321.83 312.62 312.89 174,867 +2.38(+0.77%)
May 31, 2024 307.77 310.96 307.28 310.51 123,081 +3.25(+1.06%)
May 30, 2024 303.54 308.95 303.54 307.26 116,475 +3.10(+1.02%)
May 29, 2024 304.14 307.33 302.55 304.16 128,687 -5.03(-1.63%)
May 28, 2024 309.53 312.88 307.18 309.19 185,782 +1.58(+0.51%)
May 24, 2024 305.83 307.78 303.41 307.61 123,960 +3.90(+1.29%)
May 23, 2024 305.03 308.54 302.44 303.71 106,406 -2.36(-0.77%)
May 22, 2024 309.99 313.01 305.48 306.07 112,449 -5.49(-1.76%)
May 21, 2024 310.53 313.29 308.90 311.56 69,255 +0.53(+0.17%)
May 20, 2024 313.65 316.80 311.02 311.03 84,710 -3.31(-1.05%)
May 17, 2024 317.77 317.77 313.85 314.34 87,355 -3.13(-0.99%)
May 16, 2024 319.62 319.77 316.51 317.48 118,601 -2.88(-0.90%)
May 15, 2024 323.46 323.46 315.26 320.36 155,377 -1.78(-0.55%)
May 14, 2024 319.52 322.51 316.88 322.13 186,971 +9.48(+3.03%)
May 13, 2024 304.39 315.48 304.39 312.66 158,530 +11.54(+3.83%)
May 10, 2024 306.94 306.94 298.74 301.11 85,423 -0.14(-0.05%)
May 09, 2024 299.49 302.94 298.97 301.25 72,124 +2.16(+0.72%)
May 08, 2024 293.01 299.11 293.01 299.10 116,366 +2.81(+0.95%)
May 07, 2024 300.27 304.69 296.29 296.29 127,401 -3.59(-1.20%)
May 06, 2024 297.36 300.64 296.93 299.89 88,006 +5.29(+1.80%)
May 03, 2024 298.52 298.58 292.68 294.59 101,438 +2.51(+0.86%)
May 02, 2024 295.14 295.58 289.81 292.09 129,045 -1.18(-0.40%)
May 01, 2024 294.39 297.98 290.53 293.27 115,113 -0.31(-0.11%)
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%)
Feb 01, 2024 259.83 269.12 259.83 268.27 148,423 +9.07(+3.50%)
Jan 31, 2024 259.24 270.72 254.88 259.20 451,255 -22.16(-7.87%)
Jan 30, 2024 275.27 284.94 275.27 281.36 222,946 +5.52(+2.00%)
Jan 29, 2024 272.39 277.58 270.29 275.83 127,065 +2.24(+0.82%)
Jan 26, 2024 274.85 276.11 271.31 273.59 68,748 +0.99(+0.36%)
Jan 25, 2024 274.09 274.09 269.34 272.61 83,560 +2.80(+1.04%)
Jan 24, 2024 279.61 279.61 268.25 269.81 107,089 -5.81(-2.11%)
Jan 23, 2024 281.90 281.90 274.09 275.62 99,380 -1.94(-0.70%)
Jan 22, 2024 275.20 279.72 275.09 277.56 87,005 +4.55(+1.66%)
Jan 19, 2024 271.99 274.76 268.90 273.01 66,075 +0.38(+0.14%)
Jan 18, 2024 274.30 274.30 270.70 272.64 78,687 +1.20(+0.44%)
Jan 17, 2024 268.21 272.53 268.21 271.44 81,144 -0.49(-0.18%)
Jan 16, 2024 269.12 273.59 269.12 271.93 80,782 -1.05(-0.38%)
Jan 12, 2024 284.14 285.29 271.13 272.98 90,900 -8.47(-3.01%)
Jan 11, 2024 280.46 282.06 274.35 281.45 94,150 -1.09(-0.38%)
Jan 10, 2024 281.17 283.03 276.50 282.53 75,931 +0.50(+0.18%)
Jan 09, 2024 279.06 282.46 279.06 282.04 77,886 -0.96(-0.34%)
Jan 08, 2024 281.07 285.55 280.93 282.99 115,205 +1.18(+0.42%)
Jan 05, 2024 281.21 286.78 278.86 281.82 160,890 -1.33(-0.47%)
Jan 04, 2024 287.20 287.20 280.71 283.14 142,598 -3.36(-1.17%)
Jan 03, 2024 298.41 302.93 284.01 286.50 167,580 -17.49(-5.75%)
Jan 02, 2024 299.80 306.76 299.80 303.99 120,418 +0.26(+0.09%)
Dec 29, 2023 307.03 307.78 302.05 303.73 61,392 -4.56(-1.48%)
Dec 28, 2023 303.63 308.56 303.38 308.29 81,353 +2.68(+0.88%)
Dec 27, 2023 303.75 309.06 302.77 305.61 73,950 +0.99(+0.32%)
Dec 26, 2023 300.95 305.79 298.83 304.62 62,894 +5.95(+1.99%)
Dec 22, 2023 298.71 301.76 296.52 298.67 70,122 -0.40(-0.13%)
Dec 21, 2023 300.32 302.91 296.49 299.07 69,639 +4.95(+1.68%)
Dec 20, 2023 297.23 301.39 294.00 294.12 96,223 -4.30(-1.44%)
Dec 19, 2023 294.26 299.88 294.01 298.41 132,427 +6.25(+2.14%)
Dec 18, 2023 296.51 298.25 289.93 292.16 129,256 -2.41(-0.82%)
Dec 15, 2023 296.70 296.70 289.60 294.57 618,173 -1.93(-0.65%)
Dec 14, 2023 289.16 296.66 285.87 296.51 255,011 +11.22(+3.93%)
Dec 13, 2023 273.66 287.00 270.35 285.28 218,651 +11.55(+4.22%)
Dec 12, 2023 281.25 281.25 273.64 273.73 133,895 -8.48(-3.01%)
Dec 11, 2023 282.82 284.85 279.65 282.21 186,701 +0.15(+0.05%)
Dec 08, 2023 283.59 286.05 278.18 282.06 154,395 -1.50(-0.53%)
Dec 07, 2023 280.65 283.64 280.07 283.57 108,787 +3.48(+1.24%)
Dec 06, 2023 283.95 289.08 279.53 280.09 146,797 -0.22(-0.08%)
Dec 05, 2023 282.95 285.01 279.34 280.31 142,789 -6.32(-2.20%)
Dec 04, 2023 287.64 292.57 283.23 286.63 159,239 -3.59(-1.24%)
Dec 01, 2023 280.54 290.60 280.54 290.22 98,886 +9.05(+3.22%)
Nov 30, 2023 280.75 284.68 277.63 281.17 139,651 +1.99(+0.71%)
Nov 29, 2023 282.85 285.45 278.63 279.17 98,150 +0.28(+0.10%)
Nov 28, 2023 280.22 284.40 277.34 278.90 84,582 +0.60(+0.21%)
Nov 27, 2023 279.62 281.10 278.24 278.30 192,625 -4.02(-1.42%)
Nov 24, 2023 278.83 282.32 278.63 282.32 119,361 +3.69(+1.33%)
Nov 22, 2023 280.82 282.25 276.59 278.63 81,124 -0.95(-0.34%)
Nov 21, 2023 279.07 281.18 273.75 279.58 125,739 -2.83(-1.00%)
Nov 20, 2023 280.09 282.52 279.28 282.41 94,477 +0.70(+0.25%)
Nov 17, 2023 280.29 284.29 279.13 281.71 93,824 +6.51(+2.36%)
Nov 16, 2023 286.85 286.98 268.68 275.20 116,404 -14.04(-4.85%)
Nov 15, 2023 286.69 292.32 285.98 289.25 117,800 +3.25(+1.14%)
Nov 14, 2023 277.13 289.40 277.13 285.99 127,267 +19.55(+7.34%)
Nov 13, 2023 264.98 267.33 261.00 266.44 77,140 +2.35(+0.89%)
Nov 10, 2023 263.66 266.73 262.86 264.09 124,645 +1.68(+0.64%)
Nov 09, 2023 269.31 269.31 262.11 262.41 85,710 -4.10(-1.54%)
Nov 08, 2023 268.68 270.87 265.55 266.51 82,860 -4.37(-1.61%)
Nov 07, 2023 272.59 273.05 269.19 270.88 67,633 -2.12(-0.78%)
Nov 06, 2023 271.18 273.08 266.53 273.00 115,876 -0.61(-0.22%)
Nov 03, 2023 270.67 277.12 270.67 273.60 112,741 +7.50(+2.82%)
Nov 02, 2023 265.18 267.03 261.37 266.10 110,290 +5.97(+2.30%)
Nov 01, 2023 248.73 261.11 244.81 260.13 150,108 +9.03(+3.60%)
Oct 31, 2023 247.67 252.19 247.08 251.09 119,758 +5.22(+2.13%)
Oct 30, 2023 251.10 252.09 245.13 245.87 156,053 -2.29(-0.92%)
Oct 27, 2023 247.49 250.66 245.68 248.16 141,100 -0.13(-0.05%)
Oct 26, 2023 241.23 250.49 237.84 248.29 144,538 +9.62(+4.03%)
Oct 25, 2023 233.35 241.00 227.72 238.66 254,179 +6.92(+2.98%)
Oct 24, 2023 233.18 236.75 230.16 231.75 196,691 -5.70(-2.40%)
Oct 23, 2023 241.16 243.33 237.05 237.45 92,210 -4.91(-2.02%)
Oct 20, 2023 248.12 249.30 241.51 242.36 96,217 -4.31(-1.75%)
Oct 19, 2023 251.84 251.84 245.13 246.66 91,427 -6.51(-2.57%)
Oct 18, 2023 251.52 254.10 249.29 253.17 84,615 -1.35(-0.53%)
Oct 17, 2023 253.41 261.45 253.41 254.53 131,753 +1.28(+0.51%)
Oct 16, 2023 247.20 254.01 244.26 253.24 108,804 +9.76(+4.01%)
Oct 13, 2023 251.18 252.55 241.99 243.48 126,488 -7.19(-2.87%)
Oct 12, 2023 259.68 259.68 248.46 250.66 111,167 -9.16(-3.52%)
Oct 11, 2023 258.85 260.39 256.60 259.82 68,652 +0.97(+0.38%)
Oct 10, 2023 254.40 261.00 251.29 258.85 109,977 +5.09(+2.00%)
Oct 09, 2023 246.76 255.27 246.03 253.76 72,531 +4.92(+1.98%)
Oct 06, 2023 243.35 251.52 242.81 248.84 138,765 +3.62(+1.48%)
Oct 05, 2023 254.63 255.35 244.65 245.22 138,936 -9.76(-3.83%)
Oct 04, 2023 256.44 258.73 253.26 254.98 99,251 -0.61(-0.24%)
Oct 03, 2023 260.15 260.55 254.94 255.59 110,461 -4.26(-1.64%)
Oct 02, 2023 266.99 268.40 258.44 259.85 114,331 -7.54(-2.82%)
Sep 29, 2023 272.04 273.49 267.39 267.39 193,649 -3.52(-1.30%)
Sep 28, 2023 263.70 272.32 261.74 270.92 152,826 +2.22(+0.83%)
Sep 27, 2023 260.60 270.16 259.97 268.70 155,279 +11.17(+4.34%)
Sep 26, 2023 256.98 259.93 255.53 257.53 125,828 -0.08(-0.03%)
Sep 25, 2023 255.35 260.88 256.94 257.61 110,753 +0.81(+0.31%)
Sep 22, 2023 258.17 258.80 255.39 256.81 134,507 +0.15(+0.06%)
Sep 21, 2023 257.02 260.20 253.06 256.65 69,568 -2.77(-1.07%)
Sep 20, 2023 262.73 264.69 259.10 259.42 103,337 -3.05(-1.16%)
Sep 19, 2023 265.30 265.88 261.75 262.48 133,518 -2.01(-0.76%)
Sep 18, 2023 260.87 268.45 260.21 264.49 101,262 +2.81(+1.07%)
Sep 15, 2023 272.31 273.79 259.24 261.68 419,785 -12.47(-4.55%)
Sep 14, 2023 263.76 274.78 263.70 274.15 152,599 +12.37(+4.72%)
Sep 13, 2023 265.03 265.03 257.73 261.78 127,892 -1.11(-0.42%)
Sep 12, 2023 261.12 264.53 261.12 262.88 172,391 +3.00(+1.15%)
Sep 11, 2023 263.70 263.70 259.04 259.89 124,968 -1.13(-0.43%)
Sep 08, 2023 257.28 264.16 253.96 261.02 181,458 +3.20(+1.24%)
Sep 07, 2023 259.52 261.39 257.58 257.82 168,310 -2.18(-0.84%)
Sep 06, 2023 260.88 263.98 256.92 260.00 141,804 -0.50(-0.19%)
Sep 05, 2023 265.12 266.66 256.75 260.50 173,296 -8.92(-3.31%)
Sep 01, 2023 264.73 269.73 264.73 269.41 65,554 +6.29(+2.39%)
Aug 31, 2023 265.78 267.67 262.36 263.12 104,450 -1.72(-0.65%)
Aug 30, 2023 262.39 265.61 262.39 264.85 47,886 +0.61(+0.23%)
Aug 29, 2023 256.77 264.42 256.77 264.24 72,054 +6.77(+2.63%)
Aug 28, 2023 256.63 261.27 256.63 257.46 139,092 +0.89(+0.35%)
Aug 25, 2023 257.15 259.15 251.76 256.57 79,299 +0.48(+0.19%)
Aug 24, 2023 256.83 258.63 255.42 256.09 149,378 -2.16(-0.83%)
Aug 23, 2023 254.26 259.01 253.32 258.25 153,579 +3.02(+1.18%)
Aug 22, 2023 256.52 258.45 254.98 255.23 107,147 -3.31(-1.28%)
Aug 21, 2023 261.87 263.26 255.04 258.54 77,475 -3.74(-1.42%)
Aug 18, 2023 255.15 263.08 255.15 262.27 79,998 +5.35(+2.08%)
Aug 17, 2023 260.38 262.46 256.92 256.92 62,051 -2.29(-0.88%)
Aug 16, 2023 264.94 266.50 259.21 259.21 97,354 -6.09(-2.30%)
Aug 15, 2023 269.14 271.57 264.65 265.30 78,004 -5.87(-2.17%)
Aug 14, 2023 269.37 271.19 266.13 271.17 105,966 -0.37(-0.14%)
Aug 11, 2023 259.92 275.64 259.92 271.54 176,184 +10.04(+3.84%)
Aug 10, 2023 261.28 265.35 258.05 261.50 126,589 +0.26(+0.10%)
Aug 09, 2023 252.08 262.41 252.08 261.24 169,952 +8.11(+3.20%)
Aug 08, 2023 259.94 261.55 252.16 253.13 198,350 -10.50(-3.98%)
Aug 07, 2023 260.23 263.87 258.29 263.63 103,623 +3.53(+1.36%)
Aug 04, 2023 264.51 265.42 259.77 260.11 109,578 -5.06(-1.91%)
Aug 03, 2023 265.64 268.64 261.98 265.16 118,743 +2.59(+0.99%)
Aug 02, 2023 256.17 265.42 255.45 262.57 127,497 +3.03(+1.17%)
Aug 01, 2023 254.57 259.62 252.74 259.54 123,495 +2.71(+1.06%)
Jul 31, 2023 254.57 257.14 252.06 256.83 91,944 +4.46(+1.77%)
Jul 28, 2023 252.02 252.47 247.64 252.37 87,821 +1.84(+0.73%)
Jul 27, 2023 256.78 256.98 249.45 250.53 136,474 -3.93(-1.55%)
Jul 26, 2023 243.51 257.21 243.51 254.46 171,965 +8.03(+3.26%)
Jul 25, 2023 251.75 254.05 244.67 246.44 282,114 -6.09(-2.41%)
Jul 24, 2023 256.28 260.25 249.16 252.53 299,084 -2.85(-1.12%)
Jul 21, 2023 266.68 266.92 252.78 255.38 284,798 -10.69(-4.02%)
Jul 20, 2023 270.15 270.15 261.89 266.07 136,792 -3.27(-1.21%)
Jul 19, 2023 266.02 269.81 262.25 269.33 175,752 +6.15(+2.34%)
Jul 18, 2023 258.64 265.65 258.64 263.19 111,325 +3.90(+1.51%)
Jul 17, 2023 256.86 260.53 254.79 259.28 135,241 +1.31(+0.51%)
Jul 14, 2023 262.45 262.45 256.79 257.97 113,179 -4.94(-1.88%)
Jul 13, 2023 265.86 267.33 262.27 262.91 111,082 -2.03(-0.76%)
Jul 12, 2023 266.24 268.27 263.40 264.93 185,546 +1.98(+0.75%)
Jul 11, 2023 260.45 265.94 260.45 262.96 190,057 +5.77(+2.24%)
Jul 10, 2023 254.87 261.32 254.11 257.19 212,848 +1.36(+0.53%)
Jul 07, 2023 252.92 258.49 252.92 255.82 102,204 +3.94(+1.57%)
Jul 06, 2023 253.50 255.56 250.01 251.88 108,294 -1.74(-0.69%)
Jul 05, 2023 254.22 258.43 253.42 253.62 95,083 -2.25(-0.88%)
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.