Skip to main content

Group 1 Automotive (NY: GPI )

412.03 +9.96 (+2.48%)
Streaming Delayed Price Updated: 11:56 AM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 403.61 408.56 399.72 402.07 124,778 -0.72(-0.18%)
Nov 07, 2024 405.22 413.36 402.59 402.79 136,246 -4.59(-1.13%)
Nov 06, 2024 394.47 413.21 393.57 407.38 245,989 +30.97(+8.23%)
Nov 05, 2024 364.69 376.71 364.69 376.41 105,290 +8.23(+2.24%)
Nov 04, 2024 359.77 369.11 359.77 368.18 116,713 +5.84(+1.61%)
Nov 01, 2024 363.80 368.19 360.21 362.34 136,270 -1.98(-0.54%)
Oct 31, 2024 376.45 376.45 364.32 364.32 207,672 -13.59(-3.60%)
Oct 30, 2024 361.67 390.83 360.00 377.91 261,528 +22.89(+6.45%)
Oct 29, 2024 348.75 357.98 348.00 355.02 213,421 +2.17(+0.61%)
Oct 28, 2024 349.66 354.61 349.66 352.85 180,176 +6.28(+1.81%)
Oct 25, 2024 350.46 350.46 344.92 346.57 92,566 -4.02(-1.15%)
Oct 24, 2024 351.74 354.22 346.08 350.59 108,899 +1.71(+0.49%)
Oct 23, 2024 345.28 354.31 345.28 348.88 124,256 +4.19(+1.22%)
Oct 22, 2024 348.53 351.03 344.38 344.69 98,673 -5.05(-1.44%)
Oct 21, 2024 362.73 363.50 349.72 349.74 120,566 -12.18(-3.37%)
Oct 18, 2024 367.42 367.42 359.63 361.92 80,100 -3.45(-0.94%)
Oct 17, 2024 369.28 369.28 360.04 365.37 76,701 -1.26(-0.34%)
Oct 16, 2024 360.74 367.45 358.48 366.63 66,889 +9.76(+2.73%)
Oct 15, 2024 356.25 365.78 356.25 356.87 94,636 +1.24(+0.35%)
Oct 14, 2024 351.21 356.94 350.00 355.63 65,479 +0.00(+0.00%)
Oct 11, 2024 352.82 357.77 352.82 355.63 55,429 +1.54(+0.43%)
Oct 10, 2024 350.16 354.57 349.37 354.09 86,343 +0.78(+0.22%)
Oct 09, 2024 354.99 359.57 353.30 353.31 77,271 -5.96(-1.66%)
Oct 08, 2024 359.90 363.41 356.59 359.27 63,428 +0.51(+0.14%)
Oct 07, 2024 364.86 364.86 355.84 358.76 89,259 -9.95(-2.70%)
Oct 04, 2024 371.27 376.22 364.24 368.71 87,899 +4.89(+1.34%)
Oct 03, 2024 369.64 369.64 362.59 363.82 127,715 -9.13(-2.45%)
Oct 02, 2024 375.45 377.70 370.00 372.95 125,516 -5.84(-1.54%)
Oct 01, 2024 383.94 383.94 376.32 378.79 83,952 -4.25(-1.11%)
Sep 30, 2024 382.35 383.59 380.29 383.04 238,172 -2.90(-0.75%)
Sep 27, 2024 387.27 391.08 381.65 385.94 126,413 +3.71(+0.97%)
Sep 26, 2024 379.84 385.27 378.36 382.23 100,661 +4.29(+1.14%)
Sep 25, 2024 392.23 392.23 377.92 377.94 174,544 -6.91(-1.80%)
Sep 24, 2024 386.84 386.84 380.00 384.85 162,134 +1.89(+0.49%)
Sep 23, 2024 385.86 385.86 379.32 382.96 121,762 -0.01(-0.00%)
Sep 20, 2024 389.30 389.30 380.73 382.97 348,695 -8.83(-2.25%)
Sep 19, 2024 389.20 392.42 385.37 391.80 194,813 +9.08(+2.37%)
Sep 18, 2024 378.71 393.93 374.83 382.72 206,045 +6.02(+1.60%)
Sep 17, 2024 368.90 377.00 367.05 376.70 121,513 +12.01(+3.29%)
Sep 16, 2024 365.00 366.93 361.25 364.69 108,564 +0.30(+0.08%)
Sep 13, 2024 352.33 364.83 350.28 364.39 188,355 +19.38(+5.62%)
Sep 12, 2024 340.14 348.40 339.24 345.01 117,752 +4.87(+1.43%)
Sep 11, 2024 345.40 346.51 338.46 340.14 143,731 -6.92(-1.99%)
Sep 10, 2024 354.19 354.98 336.33 347.06 225,900 -7.34(-2.07%)
Sep 09, 2024 355.97 356.73 350.19 354.40 159,686 -4.38(-1.22%)
Sep 06, 2024 362.46 367.79 354.68 358.78 138,163 -4.39(-1.21%)
Sep 05, 2024 365.99 365.99 360.00 363.17 115,332 -1.09(-0.30%)
Sep 04, 2024 365.32 367.65 362.59 364.26 75,760 -3.12(-0.85%)
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.