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

Group 1 Automotive (NY: GPI )

402.07 -0.72 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 30, 2024 373.49 377.92 372.20 376.76 208,861 +5.09(+1.37%)
Aug 29, 2024 374.15 376.17 370.00 371.67 138,166 +1.30(+0.35%)
Aug 28, 2024 367.32 371.81 365.82 370.37 125,728 +2.75(+0.75%)
Aug 27, 2024 368.56 370.39 363.75 367.62 94,475 -1.16(-0.31%)
Aug 26, 2024 373.35 375.90 368.05 368.78 107,201 +0.06(+0.02%)
Aug 23, 2024 358.32 369.53 358.32 368.72 210,846 +12.81(+3.60%)
Aug 22, 2024 355.29 356.73 353.95 355.91 166,728 -2.36(-0.66%)
Aug 21, 2024 360.12 361.22 357.24 358.27 68,285 +3.43(+0.97%)
Aug 20, 2024 353.87 356.34 352.62 354.84 106,309 +0.46(+0.13%)
Aug 19, 2024 352.48 355.54 351.51 354.38 92,132 +1.27(+0.36%)
Aug 16, 2024 352.52 358.62 352.52 353.11 85,779 +1.53(+0.43%)
Aug 15, 2024 349.33 355.85 346.69 351.58 100,144 +12.30(+3.63%)
Aug 14, 2024 345.26 345.26 337.94 339.28 48,513 -5.30(-1.54%)
Aug 13, 2024 339.86 346.94 336.45 344.58 81,921 +6.95(+2.06%)
Aug 12, 2024 344.24 344.24 337.41 337.63 54,930 -4.60(-1.35%)
Aug 09, 2024 348.15 348.15 340.64 342.24 129,096 -4.66(-1.34%)
Aug 08, 2024 341.04 348.56 338.57 346.90 77,360 +10.40(+3.09%)
Aug 07, 2024 343.05 347.69 333.96 336.50 110,390 -1.98(-0.58%)
Aug 06, 2024 335.60 343.33 335.60 338.48 80,262 +0.43(+0.13%)
Aug 05, 2024 329.07 342.82 326.50 338.05 149,214 -4.40(-1.29%)
Aug 02, 2024 337.38 346.10 334.58 342.46 193,353 -12.16(-3.43%)
Aug 01, 2024 365.26 367.47 349.51 354.61 172,877 -10.65(-2.91%)
Jul 31, 2024 350.81 372.72 350.81 365.26 299,958 +16.24(+4.65%)
Jul 30, 2024 340.17 350.97 338.68 349.02 187,318 +10.78(+3.19%)
Jul 29, 2024 334.53 343.12 333.48 338.24 148,604 +5.44(+1.64%)
Jul 26, 2024 339.57 340.89 332.02 332.80 146,499 -3.93(-1.17%)
Jul 25, 2024 323.46 337.37 321.14 336.72 220,220 +11.43(+3.51%)
Jul 24, 2024 319.10 337.57 318.61 325.30 267,198 +20.92(+6.87%)
Jul 23, 2024 305.59 306.09 301.16 304.38 116,714 -3.65(-1.19%)
Jul 22, 2024 302.62 308.12 298.54 308.03 90,396 +5.37(+1.78%)
Jul 19, 2024 308.45 309.13 301.20 302.66 94,816 -7.16(-2.31%)
Jul 18, 2024 310.92 318.65 307.72 309.82 84,042 -3.25(-1.04%)
Jul 17, 2024 310.11 315.58 306.36 313.06 131,220 -0.96(-0.31%)
Jul 16, 2024 302.07 314.18 302.07 314.02 149,914 +16.07(+5.39%)
Jul 15, 2024 294.48 301.87 294.48 297.95 182,872 +3.31(+1.12%)
Jul 12, 2024 294.86 298.92 293.78 294.65 140,292 +1.18(+0.40%)
Jul 11, 2024 288.88 296.48 285.22 293.47 173,717 +12.62(+4.50%)
Jul 10, 2024 279.87 282.95 279.50 280.85 111,387 +0.28(+0.10%)
Jul 09, 2024 286.72 286.72 280.42 280.56 133,729 -7.44(-2.58%)
Jul 08, 2024 289.63 292.07 287.66 288.01 89,132 +0.74(+0.26%)
Jul 05, 2024 290.82 292.78 284.08 287.27 98,475 -5.21(-1.78%)
Jul 03, 2024 291.86 295.07 290.50 292.48 47,960 -0.09(-0.03%)
Jul 02, 2024 297.62 297.62 292.57 292.57 81,876 -4.05(-1.36%)
Jul 01, 2024 298.27 299.62 292.49 296.62 101,491 -0.29(-0.10%)
Jun 28, 2024 296.49 301.92 295.46 296.90 136,458 +3.36(+1.14%)
Jun 27, 2024 290.14 294.26 289.52 293.55 94,442 +3.05(+1.05%)
Jun 26, 2024 291.30 294.68 289.90 290.50 95,476 -2.63(-0.90%)
Jun 25, 2024 299.19 299.19 292.78 293.13 102,482 -7.34(-2.44%)
Jun 24, 2024 299.62 305.67 294.70 300.47 100,429 +2.59(+0.87%)
Jun 21, 2024 299.90 300.35 295.15 297.88 283,051 -1.07(-0.36%)
Jun 20, 2024 305.17 307.61 296.56 298.95 141,268 -9.10(-2.95%)
Jun 18, 2024 311.32 311.32 306.90 308.05 81,135 -2.20(-0.71%)
Jun 17, 2024 303.44 310.57 302.25 310.25 76,287 +6.69(+2.20%)
Jun 14, 2024 304.91 304.91 299.49 303.56 84,690 -5.37(-1.74%)
Jun 13, 2024 310.07 310.60 304.81 308.93 79,944 -2.69(-0.86%)
Jun 12, 2024 310.42 317.31 310.42 311.62 96,253 +10.02(+3.32%)
Jun 11, 2024 298.42 302.95 298.42 301.60 112,817 -0.16(-0.05%)
Jun 10, 2024 297.96 304.10 296.31 301.76 152,103 -1.55(-0.51%)
Jun 07, 2024 305.83 308.71 302.94 303.31 163,072 -5.78(-1.87%)
Jun 06, 2024 304.00 311.73 303.82 309.09 159,597 +3.57(+1.17%)
Jun 05, 2024 308.57 310.49 305.48 305.51 103,720 -2.56(-0.83%)
Jun 04, 2024 310.32 314.17 307.97 308.07 185,178 -4.43(-1.42%)
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.