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

Group 1 Automotive (NY: GPI )

310.98 +0.47 (+0.15%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2024 265.78 270.88 265.55 270.24 121,287 +9.41(+3.61%)
Feb 28, 2024 262.14 265.81 260.77 260.83 100,751 -4.13(-1.56%)
Feb 27, 2024 266.53 269.62 264.51 264.96 97,057 +1.83(+0.70%)
Feb 26, 2024 261.73 264.96 261.05 263.13 112,472 -1.12(-0.42%)
Feb 23, 2024 262.53 266.23 261.74 264.24 56,505 +0.60(+0.23%)
Feb 22, 2024 262.25 265.42 261.64 263.65 214,466 +2.21(+0.85%)
Feb 21, 2024 258.59 264.81 258.59 261.43 250,958 +0.84(+0.32%)
Feb 20, 2024 265.57 265.57 260.09 260.60 253,336 -7.51(-2.80%)
Feb 16, 2024 271.94 274.86 267.76 268.11 136,884 -6.18(-2.25%)
Feb 15, 2024 276.37 279.15 273.95 274.29 119,380 -1.30(-0.47%)
Feb 14, 2024 275.63 277.32 269.12 275.59 111,850 +1.84(+0.67%)
Feb 13, 2024 270.61 278.03 270.61 273.74 152,588 -5.25(-1.88%)
Feb 12, 2024 277.31 282.03 277.26 279.00 125,447 +3.99(+1.45%)
Feb 09, 2024 269.17 278.45 267.58 275.01 141,730 +6.81(+2.54%)
Feb 08, 2024 269.04 270.09 262.14 268.20 272,743 +0.99(+0.37%)
Feb 07, 2024 266.08 269.87 262.47 267.21 144,706 +2.98(+1.13%)
Feb 06, 2024 265.50 269.11 264.00 264.23 155,252 -3.04(-1.14%)
Feb 05, 2024 261.53 270.59 261.53 267.27 190,872 +0.50(+0.19%)
Feb 02, 2024 263.33 271.11 261.54 266.77 201,229 -1.50(-0.56%)
Feb 01, 2024 259.83 269.12 259.83 268.27 148,423 +9.07(+3.50%)
Jan 31, 2024 259.24 270.72 254.88 259.20 451,255 -22.16(-7.87%)
Jan 30, 2024 275.27 284.94 275.27 281.36 222,946 +5.52(+2.00%)
Jan 29, 2024 272.39 277.58 270.29 275.83 127,065 +2.24(+0.82%)
Jan 26, 2024 274.85 276.11 271.31 273.59 68,748 +0.99(+0.36%)
Jan 25, 2024 274.09 274.09 269.34 272.61 83,560 +2.80(+1.04%)
Jan 24, 2024 279.61 279.61 268.25 269.81 107,089 -5.81(-2.11%)
Jan 23, 2024 281.90 281.90 274.09 275.62 99,380 -1.94(-0.70%)
Jan 22, 2024 275.20 279.72 275.09 277.56 87,005 +4.55(+1.66%)
Jan 19, 2024 271.99 274.76 268.90 273.01 66,075 +0.38(+0.14%)
Jan 18, 2024 274.30 274.30 270.70 272.64 78,687 +1.20(+0.44%)
Jan 17, 2024 268.21 272.53 268.21 271.44 81,144 -0.49(-0.18%)
Jan 16, 2024 269.12 273.59 269.12 271.93 80,782 -1.05(-0.38%)
Jan 12, 2024 284.14 285.29 271.13 272.98 90,900 -8.47(-3.01%)
Jan 11, 2024 280.46 282.06 274.35 281.45 94,150 -1.09(-0.38%)
Jan 10, 2024 281.17 283.03 276.50 282.53 75,931 +0.50(+0.18%)
Jan 09, 2024 279.06 282.46 279.06 282.04 77,886 -0.96(-0.34%)
Jan 08, 2024 281.07 285.55 280.93 282.99 115,205 +1.18(+0.42%)
Jan 05, 2024 281.21 286.78 278.86 281.82 160,890 -1.33(-0.47%)
Jan 04, 2024 287.20 287.20 280.71 283.14 142,598 -3.36(-1.17%)
Jan 03, 2024 298.41 302.93 284.01 286.50 167,580 -17.49(-5.75%)
Jan 02, 2024 299.80 306.76 299.80 303.99 120,418 +0.26(+0.09%)
Dec 29, 2023 307.03 307.78 302.05 303.73 61,392 -4.56(-1.48%)
Dec 28, 2023 303.63 308.56 303.38 308.29 81,353 +2.68(+0.88%)
Dec 27, 2023 303.75 309.06 302.77 305.61 73,950 +0.99(+0.32%)
Dec 26, 2023 300.95 305.79 298.83 304.62 62,894 +5.95(+1.99%)
Dec 22, 2023 298.71 301.76 296.52 298.67 70,122 -0.40(-0.13%)
Dec 21, 2023 300.32 302.91 296.49 299.07 69,639 +4.95(+1.68%)
Dec 20, 2023 297.23 301.39 294.00 294.12 96,223 -4.30(-1.44%)
Dec 19, 2023 294.26 299.88 294.01 298.41 132,427 +6.25(+2.14%)
Dec 18, 2023 296.51 298.25 289.93 292.16 129,256 -2.41(-0.82%)
Dec 15, 2023 296.70 296.70 289.60 294.57 618,173 -1.93(-0.65%)
Dec 14, 2023 289.16 296.66 285.87 296.51 255,011 +11.22(+3.93%)
Dec 13, 2023 273.66 287.00 270.35 285.28 218,651 +11.55(+4.22%)
Dec 12, 2023 281.25 281.25 273.64 273.73 133,895 -8.48(-3.01%)
Dec 11, 2023 282.82 284.85 279.65 282.21 186,701 +0.15(+0.05%)
Dec 08, 2023 283.59 286.05 278.18 282.06 154,395 -1.50(-0.53%)
Dec 07, 2023 280.65 283.64 280.07 283.57 108,787 +3.48(+1.24%)
Dec 06, 2023 283.95 289.08 279.53 280.09 146,797 -0.22(-0.08%)
Dec 05, 2023 282.95 285.01 279.34 280.31 142,789 -6.32(-2.20%)
Dec 04, 2023 287.64 292.57 283.23 286.63 159,239 -3.59(-1.24%)
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.