Skip to main content

Group 1 Automotive (NY: GPI )

273.71 +5.29 (+1.97%)
Streaming Delayed Price Updated: 11:13 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 265.50 271.51 265.32 268.42 211,194 +2.89(+1.09%)
Apr 19, 2024 262.82 267.45 262.42 265.53 95,856 +2.37(+0.90%)
Apr 18, 2024 267.00 269.04 262.31 263.16 123,853 -2.58(-0.97%)
Apr 17, 2024 273.83 273.92 264.83 265.74 158,996 -3.90(-1.45%)
Apr 16, 2024 265.31 271.33 264.45 269.64 135,948 +1.73(+0.65%)
Apr 15, 2024 275.00 280.00 266.87 267.91 145,613 -1.53(-0.57%)
Apr 12, 2024 268.42 270.39 267.96 269.44 134,876 -1.13(-0.42%)
Apr 11, 2024 270.34 271.22 265.63 270.57 142,408 -1.29(-0.47%)
Apr 10, 2024 273.93 275.89 270.06 271.86 144,647 -9.88(-3.51%)
Apr 09, 2024 278.85 282.94 277.68 281.74 73,486 +3.10(+1.11%)
Apr 08, 2024 278.87 281.94 278.33 278.64 60,498 +1.85(+0.67%)
Apr 05, 2024 275.98 278.51 274.65 276.79 70,971 +0.79(+0.29%)
Apr 04, 2024 282.04 282.04 274.79 276.00 141,576 -3.21(-1.15%)
Apr 03, 2024 278.64 281.77 277.45 279.21 94,969 -0.89(-0.32%)
Apr 02, 2024 285.53 285.53 278.65 280.10 157,810 -9.38(-3.24%)
Apr 01, 2024 291.05 292.21 287.93 289.48 105,710 -2.75(-0.94%)
Mar 28, 2024 291.13 294.43 291.06 292.23 151,077 +1.62(+0.56%)
Mar 27, 2024 286.53 291.02 286.53 290.61 92,417 +6.21(+2.18%)
Mar 26, 2024 283.29 286.90 281.28 284.40 113,604 +2.64(+0.94%)
Mar 25, 2024 285.00 285.00 280.51 281.76 72,879 -1.85(-0.65%)
Mar 22, 2024 285.15 285.15 281.09 283.61 139,884 -2.70(-0.94%)
Mar 21, 2024 279.32 287.27 279.06 286.31 145,944 +8.21(+2.95%)
Mar 20, 2024 266.15 279.42 266.15 278.10 161,886 +11.87(+4.46%)
Mar 19, 2024 265.05 267.81 263.72 266.23 92,145 +1.84(+0.70%)
Mar 18, 2024 266.51 268.75 263.55 264.39 164,005 -2.15(-0.81%)
Mar 15, 2024 262.00 268.00 262.00 266.54 317,684 +3.56(+1.35%)
Mar 14, 2024 263.54 265.03 261.19 262.98 119,920 -3.29(-1.24%)
Mar 13, 2024 266.34 268.52 264.56 266.27 85,077 +1.31(+0.49%)
Mar 12, 2024 263.98 266.18 262.23 264.96 107,147 +0.65(+0.25%)
Mar 11, 2024 261.60 264.32 260.00 264.31 82,345 +2.06(+0.79%)
Mar 08, 2024 268.48 270.94 261.81 262.25 160,517 -3.09(-1.16%)
Mar 07, 2024 263.17 266.35 262.29 265.34 128,003 +3.73(+1.43%)
Mar 06, 2024 263.85 263.85 260.00 261.61 130,275 -0.42(-0.16%)
Mar 05, 2024 259.57 265.44 258.77 262.03 164,952 -0.71(-0.27%)
Mar 04, 2024 274.30 274.30 262.15 262.74 137,417 -9.49(-3.49%)
Mar 01, 2024 268.88 272.44 266.48 272.23 151,728 +1.58(+0.58%)
Feb 29, 2024 266.18 271.29 265.95 270.65 121,104 +9.42(+3.61%)
Feb 28, 2024 262.54 266.22 261.17 261.23 100,599 -4.13(-1.56%)
Feb 27, 2024 266.93 270.03 264.91 265.36 96,911 +1.84(+0.70%)
Feb 26, 2024 262.13 265.36 261.44 263.53 112,302 -1.12(-0.42%)
Feb 23, 2024 262.93 266.63 262.14 264.64 56,420 +0.60(+0.23%)
Feb 22, 2024 262.65 265.82 262.04 264.05 214,142 +2.22(+0.85%)
Feb 21, 2024 258.98 265.21 258.98 261.83 250,579 +0.84(+0.32%)
Feb 20, 2024 265.97 265.97 260.48 260.99 252,953 -7.53(-2.80%)
Feb 16, 2024 272.35 275.27 268.17 268.52 136,677 -6.19(-2.25%)
Feb 15, 2024 276.79 279.58 274.37 274.71 119,200 -1.30(-0.47%)
Feb 14, 2024 276.04 277.74 269.52 276.00 111,681 +1.85(+0.67%)
Feb 13, 2024 271.02 278.45 271.02 274.16 152,357 -5.26(-1.88%)
Feb 12, 2024 277.73 282.46 277.68 279.42 125,257 +3.99(+1.45%)
Feb 09, 2024 269.57 278.87 267.99 275.42 141,516 +6.82(+2.54%)
Feb 08, 2024 269.44 270.50 262.54 268.61 272,331 +0.99(+0.37%)
Feb 07, 2024 266.48 270.27 262.87 267.62 144,487 +2.98(+1.13%)
Feb 06, 2024 265.90 269.51 264.40 264.63 155,017 -3.04(-1.14%)
Feb 05, 2024 261.93 271.00 261.93 267.68 190,584 +0.50(+0.19%)
Feb 02, 2024 263.73 271.52 261.94 267.18 200,925 -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.