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

Group 1 Automotive (NY: GPI )

211.58 +3.60 (+1.73%)
Official Closing Price Updated: 4:00 PM EDT, Mar 27, 2023 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 (%)
Mar 24, 2023 202.06 208.35 199.25 207.98 151,307 +4.20(+2.06%)
Mar 23, 2023 206.50 209.96 200.24 203.78 123,990 -2.12(-1.03%)
Mar 22, 2023 210.21 214.89 205.56 205.90 120,466 -2.44(-1.17%)
Mar 21, 2023 210.23 214.16 208.33 208.34 165,221 +3.48(+1.70%)
Mar 20, 2023 205.14 211.71 204.28 204.86 183,939 +3.82(+1.90%)
Mar 17, 2023 202.59 204.93 199.11 201.04 505,013 -4.88(-2.37%)
Mar 16, 2023 196.69 206.61 194.86 205.92 184,324 +5.12(+2.55%)
Mar 15, 2023 199.10 201.73 194.33 200.80 264,885 -5.99(-2.90%)
Mar 14, 2023 216.33 216.33 204.05 206.79 150,284 -2.23(-1.07%)
Mar 13, 2023 212.14 215.00 208.89 209.02 179,649 -10.13(-4.62%)
Mar 10, 2023 224.33 224.33 213.50 219.15 136,338 -7.47(-3.30%)
Mar 09, 2023 226.40 231.91 225.55 226.62 158,445 -0.44(-0.19%)
Mar 08, 2023 226.90 231.89 226.12 227.06 153,710 +1.55(+0.69%)
Mar 07, 2023 226.31 230.02 225.02 225.51 83,127 -1.72(-0.76%)
Mar 06, 2023 231.04 232.41 225.54 227.23 133,632 -5.22(-2.25%)
Mar 03, 2023 231.04 233.59 229.42 232.45 86,932 +2.63(+1.14%)
Mar 02, 2023 227.39 231.82 226.43 229.82 107,708 +1.16(+0.51%)
Mar 01, 2023 221.81 229.00 221.74 228.66 164,504 +7.59(+3.43%)
Feb 28, 2023 225.00 228.69 221.05 221.07 229,808 -3.24(-1.44%)
Feb 27, 2023 222.97 226.25 222.69 224.31 156,497 +3.71(+1.68%)
Feb 24, 2023 220.31 222.57 217.19 220.60 163,876 -4.49(-2.00%)
Feb 23, 2023 224.55 226.10 222.40 225.09 193,948 +0.53(+0.24%)
Feb 22, 2023 224.95 230.85 224.49 224.56 278,929 +1.76(+0.79%)
Feb 21, 2023 235.91 235.91 219.47 222.80 255,590 -16.46(-6.88%)
Feb 17, 2023 234.92 240.93 231.66 239.26 178,786 +7.23(+3.12%)
Feb 16, 2023 228.50 233.55 228.44 232.03 120,569 -1.53(-0.65%)
Feb 15, 2023 227.62 234.57 225.55 233.55 116,669 +1.64(+0.71%)
Feb 14, 2023 226.78 232.91 226.63 231.91 106,012 +4.18(+1.84%)
Feb 13, 2023 223.46 228.55 223.10 227.73 99,663 +3.38(+1.51%)
Feb 10, 2023 224.68 225.21 222.22 224.35 78,368 -2.11(-0.93%)
Feb 09, 2023 227.07 231.71 224.32 226.46 117,929 +1.85(+0.82%)
Feb 08, 2023 222.42 227.79 220.27 224.61 150,244 +1.05(+0.47%)
Feb 07, 2023 227.57 227.57 220.91 223.56 229,246 -6.75(-2.93%)
Feb 06, 2023 234.77 236.34 228.95 230.31 124,251 -5.11(-2.17%)
Feb 03, 2023 230.49 242.19 229.42 235.42 261,177 +3.01(+1.30%)
Feb 02, 2023 226.18 233.91 226.18 232.40 295,745 +8.88(+3.97%)
Feb 01, 2023 211.51 225.26 211.51 223.52 208,761 +10.10(+4.73%)
Jan 31, 2023 207.58 214.14 206.59 213.42 205,042 +6.47(+3.12%)
Jan 30, 2023 204.41 211.74 204.41 206.96 214,745 +0.43(+0.21%)
Jan 27, 2023 206.31 211.75 201.24 206.53 229,306 +0.50(+0.24%)
Jan 26, 2023 198.14 206.08 197.73 206.03 339,392 +9.34(+4.75%)
Jan 25, 2023 192.25 197.35 190.85 196.69 182,735 +4.07(+2.11%)
Jan 24, 2023 195.17 195.82 192.21 192.61 107,242 -2.56(-1.31%)
Jan 23, 2023 196.62 198.11 194.12 195.18 152,559 -1.32(-0.67%)
Jan 20, 2023 191.78 196.51 189.61 196.50 138,212 +6.39(+3.36%)
Jan 19, 2023 191.10 191.10 183.57 190.11 361,151 -2.30(-1.20%)
Jan 18, 2023 192.01 196.27 189.27 192.41 197,242 +3.15(+1.67%)
Jan 17, 2023 186.72 191.06 186.66 189.26 131,166 -2.80(-1.46%)
Jan 13, 2023 188.80 192.35 184.90 192.06 161,406 -0.24(-0.12%)
Jan 12, 2023 191.62 192.89 187.82 192.29 197,807 +1.91(+1.00%)
Jan 11, 2023 186.14 191.55 186.14 190.39 204,284 +3.79(+2.03%)
Jan 10, 2023 181.10 186.60 181.10 186.60 158,693 +5.17(+2.85%)
Jan 09, 2023 186.14 186.20 181.16 181.43 133,579 -3.92(-2.12%)
Jan 06, 2023 180.37 185.63 179.08 185.35 175,618 +6.11(+3.41%)
Jan 05, 2023 178.18 179.73 174.76 179.24 184,181 -0.87(-0.48%)
Jan 04, 2023 179.19 182.24 179.07 180.11 160,414 +1.31(+0.73%)
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.