Skip to main content

Group 1 Automotive (NY: GPI )

310.64 +6.70 (+2.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 87.85 88.11 78.35 81.61 364,756 -5.68(-6.51%)
Jul 30, 2020 93.14 93.14 83.65 87.29 634,547 +0.73(+0.84%)
Jul 29, 2020 84.38 87.31 83.22 86.57 309,217 +3.29(+3.95%)
Jul 28, 2020 84.97 86.53 83.09 83.27 289,012 -2.24(-2.62%)
Jul 27, 2020 82.55 86.66 80.86 85.52 354,381 +2.76(+3.33%)
Jul 24, 2020 80.79 84.22 80.79 82.76 272,924 +0.75(+0.91%)
Jul 23, 2020 80.61 84.09 80.61 82.01 414,578 +1.61(+2.01%)
Jul 22, 2020 72.75 80.86 72.71 80.40 508,791 +8.38(+11.64%)
Jul 21, 2020 70.19 72.85 69.94 72.01 150,613 +3.05(+4.42%)
Jul 20, 2020 69.85 70.74 67.84 68.96 143,529 -1.25(-1.78%)
Jul 17, 2020 70.71 71.09 68.51 70.22 159,883 -0.36(-0.51%)
Jul 16, 2020 71.72 73.71 70.04 70.58 193,172 -1.76(-2.43%)
Jul 15, 2020 71.66 73.44 70.42 72.34 235,280 +3.11(+4.49%)
Jul 14, 2020 64.30 69.37 63.92 69.23 357,311 +4.57(+7.08%)
Jul 13, 2020 65.47 67.39 63.76 64.65 319,439 +0.67(+1.05%)
Jul 10, 2020 62.53 65.03 61.89 63.98 336,959 +2.04(+3.29%)
Jul 09, 2020 64.91 65.46 60.72 61.94 188,433 -3.40(-5.20%)
Jul 08, 2020 63.82 65.88 62.97 65.34 217,693 +1.93(+3.05%)
Jul 07, 2020 62.47 63.92 61.76 63.41 222,752 +0.37(+0.59%)
Jul 06, 2020 64.22 64.71 61.98 63.04 217,265 +0.46(+0.73%)
Jul 02, 2020 63.80 65.42 61.87 62.58 209,711 +0.77(+1.24%)
Jul 01, 2020 64.10 66.70 61.71 61.82 255,039 -2.26(-3.53%)
Jun 30, 2020 63.13 64.77 62.75 64.08 272,748 +0.57(+0.90%)
Jun 29, 2020 62.75 64.15 61.03 63.51 285,764 +1.98(+3.22%)
Jun 26, 2020 61.21 63.45 59.25 61.52 542,039 +4.52(+7.92%)
Jun 25, 2020 56.07 57.25 54.20 57.01 438,070 +0.48(+0.84%)
Jun 24, 2020 61.86 61.89 56.02 56.53 572,759 -6.46(-10.25%)
Jun 23, 2020 64.93 64.93 61.91 62.99 247,285 -0.49(-0.77%)
Jun 22, 2020 62.14 63.96 61.25 63.48 248,279 +0.72(+1.15%)
Jun 19, 2020 67.27 67.27 61.68 62.76 625,532 -2.57(-3.94%)
Jun 18, 2020 63.90 66.81 63.85 65.33 203,649 -0.03(-0.04%)
Jun 17, 2020 68.50 68.50 65.08 65.36 195,357 -2.30(-3.40%)
Jun 16, 2020 72.16 72.71 67.08 67.66 235,148 +0.61(+0.91%)
Jun 15, 2020 60.31 67.88 60.31 67.05 211,540 +2.95(+4.61%)
Jun 12, 2020 65.46 66.11 61.49 64.10 164,104 +2.32(+3.76%)
Jun 11, 2020 62.34 64.86 60.69 61.78 283,391 -5.17(-7.72%)
Jun 10, 2020 72.38 72.38 66.64 66.94 296,277 -6.01(-8.24%)
Jun 09, 2020 72.34 73.89 70.13 72.96 219,668 -1.19(-1.61%)
Jun 08, 2020 76.60 78.30 73.90 74.15 283,998 -0.83(-1.10%)
Jun 05, 2020 76.56 78.78 74.56 74.98 413,555 +3.89(+5.47%)
Jun 04, 2020 71.07 72.68 68.91 71.09 251,419 -1.20(-1.67%)
Jun 03, 2020 66.58 73.29 65.74 72.30 391,785 +8.67(+13.63%)
Jun 02, 2020 62.03 64.55 61.44 63.62 292,867 +3.00(+4.95%)
Jun 01, 2020 61.61 63.36 60.07 60.62 334,974 -0.51(-0.84%)
May 29, 2020 63.53 64.68 60.13 61.14 206,520 -3.89(-5.99%)
May 28, 2020 69.62 69.62 64.59 65.03 215,076 -3.69(-5.37%)
May 27, 2020 69.52 72.77 67.69 68.72 518,762 +1.77(+2.64%)
May 26, 2020 65.70 67.96 62.89 66.95 322,681 +5.62(+9.17%)
May 22, 2020 61.43 62.63 59.72 61.33 278,998 +0.32(+0.53%)
May 21, 2020 57.96 63.18 57.16 61.01 466,399 +3.10(+5.35%)
May 20, 2020 55.07 59.48 54.74 57.91 307,810 +4.81(+9.05%)
May 19, 2020 53.39 56.73 50.70 53.10 306,599 -0.29(-0.55%)
May 18, 2020 46.86 53.75 45.65 53.39 477,279 +8.84(+19.84%)
May 15, 2020 44.46 45.10 43.61 44.55 183,150 -0.26(-0.59%)
May 14, 2020 41.17 45.23 40.41 44.82 307,132 +1.97(+4.60%)
May 13, 2020 45.23 45.38 41.61 42.85 286,999 -2.94(-6.43%)
May 12, 2020 51.15 51.67 45.65 45.79 332,849 -4.71(-9.33%)
May 11, 2020 52.49 52.49 49.50 50.50 206,176 -2.35(-4.45%)
May 08, 2020 51.02 53.30 50.67 52.85 259,437 +3.32(+6.71%)
May 07, 2020 49.20 50.29 48.67 49.53 253,454 +1.22(+2.53%)
May 06, 2020 53.98 53.98 48.16 48.30 393,553 -4.57(-8.63%)
May 05, 2020 56.65 59.21 51.89 52.87 427,095 +0.70(+1.34%)
May 04, 2020 51.29 52.82 50.27 52.17 216,862 -0.17(-0.33%)
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.