Skip to main content

Group 1 Automotive (NY: GPI )

258.29 -2.41 (-0.92%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 264.02 265.99 260.38 260.70 102,831 -3.07(-1.16%)
Sep 19, 2023 266.61 267.19 263.04 263.77 132,864 -2.02(-0.76%)
Sep 18, 2023 262.15 269.77 261.49 265.79 100,766 +2.82(+1.07%)
Sep 15, 2023 273.65 275.14 260.52 262.97 417,727 -12.53(-4.55%)
Sep 14, 2023 265.06 276.13 265.00 275.50 151,851 +12.43(+4.72%)
Sep 13, 2023 266.34 266.34 259.00 263.07 127,265 -1.11(-0.42%)
Sep 12, 2023 262.41 265.83 262.41 264.18 171,546 +3.01(+1.15%)
Sep 11, 2023 265.00 265.00 260.31 261.17 124,356 -1.14(-0.43%)
Sep 08, 2023 258.55 265.46 255.21 262.31 180,569 +3.22(+1.24%)
Sep 07, 2023 260.80 262.68 258.85 259.09 167,485 -2.19(-0.84%)
Sep 06, 2023 262.16 265.28 258.19 261.28 141,109 -0.50(-0.19%)
Sep 05, 2023 266.43 267.97 258.02 261.78 172,447 -8.96(-3.31%)
Sep 01, 2023 266.03 271.06 266.03 270.74 65,233 +6.32(+2.39%)
Aug 31, 2023 267.09 268.99 263.65 264.42 103,938 -1.73(-0.65%)
Aug 30, 2023 263.68 266.92 263.68 266.15 47,651 +0.61(+0.23%)
Aug 29, 2023 258.03 265.73 258.03 265.54 71,701 +6.81(+2.63%)
Aug 28, 2023 257.89 262.56 257.89 258.73 138,410 +0.90(+0.35%)
Aug 25, 2023 258.41 260.43 253.00 257.83 78,910 +0.48(+0.19%)
Aug 24, 2023 258.09 259.90 256.68 257.36 148,645 -2.17(-0.83%)
Aug 23, 2023 255.52 260.29 254.57 259.52 152,825 +3.04(+1.18%)
Aug 22, 2023 257.78 259.72 256.24 256.49 106,621 -3.32(-1.28%)
Aug 21, 2023 263.15 264.55 256.30 259.81 77,095 -3.75(-1.42%)
Aug 18, 2023 256.41 264.37 256.41 263.56 79,606 +5.38(+2.08%)
Aug 17, 2023 261.66 263.75 258.18 258.18 61,747 -2.31(-0.89%)
Aug 16, 2023 266.25 267.82 260.49 260.49 96,877 -6.12(-2.30%)
Aug 15, 2023 270.46 272.91 265.95 266.61 77,622 -5.90(-2.17%)
Aug 14, 2023 270.69 272.53 267.44 272.51 105,446 -0.37(-0.14%)
Aug 11, 2023 261.20 277.00 261.20 272.88 175,320 +10.09(+3.84%)
Aug 10, 2023 262.57 266.66 259.32 262.79 125,968 +0.26(+0.10%)
Aug 09, 2023 253.32 263.70 253.32 262.53 169,119 +8.15(+3.20%)
Aug 08, 2023 261.22 262.84 253.40 254.38 197,378 -10.55(-3.98%)
Aug 07, 2023 261.51 265.17 259.56 264.93 103,115 +3.54(+1.36%)
Aug 04, 2023 265.81 266.73 261.05 261.39 109,041 -5.08(-1.91%)
Aug 03, 2023 266.95 269.97 263.27 266.47 118,161 +2.61(+0.99%)
Aug 02, 2023 257.44 266.72 256.71 263.86 126,872 +3.04(+1.17%)
Aug 01, 2023 255.83 260.90 253.98 260.82 122,890 +2.73(+1.06%)
Jul 31, 2023 255.83 258.41 253.30 258.09 91,493 +4.48(+1.77%)
Jul 28, 2023 253.26 253.71 248.86 253.61 87,390 +1.85(+0.73%)
Jul 27, 2023 258.04 258.25 250.68 251.76 135,805 -3.95(-1.55%)
Jul 26, 2023 244.71 258.47 244.71 255.72 171,121 +8.07(+3.26%)
Jul 25, 2023 252.99 255.30 245.87 247.65 280,730 -6.12(-2.41%)
Jul 24, 2023 257.55 261.54 250.39 253.77 297,618 -2.87(-1.12%)
Jul 21, 2023 268.00 268.24 254.03 256.64 283,402 -10.74(-4.02%)
Jul 20, 2023 271.48 271.48 263.19 267.38 136,121 -3.28(-1.21%)
Jul 19, 2023 267.33 271.14 263.54 270.66 174,891 +6.18(+2.34%)
Jul 18, 2023 259.91 266.96 259.91 264.48 110,779 +3.92(+1.51%)
Jul 17, 2023 258.12 261.82 256.05 260.56 134,578 +1.32(+0.51%)
Jul 14, 2023 263.74 263.74 258.05 259.24 112,624 -4.96(-1.88%)
Jul 13, 2023 267.17 268.65 263.56 264.20 110,537 -2.04(-0.77%)
Jul 12, 2023 267.55 269.59 264.70 266.24 184,636 +1.99(+0.75%)
Jul 11, 2023 261.74 267.25 261.74 264.25 189,125 +5.80(+2.24%)
Jul 10, 2023 256.13 262.61 255.36 258.45 211,804 +1.37(+0.53%)
Jul 07, 2023 254.17 259.77 254.17 257.08 101,703 +3.96(+1.57%)
Jul 06, 2023 254.75 256.82 251.25 253.12 107,763 -1.75(-0.69%)
Jul 05, 2023 255.47 259.70 254.67 254.87 94,617 -2.26(-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.