Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Group 1 Automotive (NY: GPI ) 287.63 -5.22 (-1.78%) Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 05, 2024 291.19 293.15 284.44 287.63 98,351 -5.22(-1.78%) Jul 03, 2024 292.23 295.44 290.86 292.85 47,900 -0.09(-0.03%) Jul 02, 2024 298.00 298.00 292.94 292.94 81,773 -4.05(-1.36%) Jul 01, 2024 298.65 300.00 292.86 296.99 101,363 -0.29(-0.10%) Jun 28, 2024 296.86 302.30 295.83 297.28 136,286 +3.36(+1.14%) Jun 27, 2024 290.51 294.63 289.89 293.92 94,323 +3.05(+1.05%) Jun 26, 2024 291.67 295.05 290.27 290.87 95,356 -2.63(-0.90%) Jun 25, 2024 299.57 299.57 293.15 293.50 102,353 -7.35(-2.44%) Jun 24, 2024 300.00 306.06 295.07 300.85 100,303 +2.59(+0.87%) Jun 21, 2024 300.28 300.73 295.52 298.26 282,694 -1.07(-0.36%) Jun 20, 2024 305.56 308.00 296.94 299.33 141,090 -9.11(-2.95%) Jun 18, 2024 311.71 311.71 307.29 308.44 81,033 -2.20(-0.71%) Jun 17, 2024 303.82 310.96 302.63 310.64 76,191 +6.70(+2.20%) Jun 14, 2024 305.30 305.30 299.87 303.94 84,584 -5.38(-1.74%) Jun 13, 2024 310.46 310.99 305.20 309.32 79,844 -2.69(-0.86%) Jun 12, 2024 310.81 317.71 310.81 312.01 96,132 +10.03(+3.32%) Jun 11, 2024 298.80 303.33 298.80 301.98 112,675 -0.16(-0.05%) Jun 10, 2024 298.34 304.48 296.68 302.14 151,911 -1.55(-0.51%) Jun 07, 2024 306.22 309.10 303.32 303.69 162,867 -5.79(-1.87%) Jun 06, 2024 304.38 312.12 304.20 309.48 159,396 +3.58(+1.17%) Jun 05, 2024 308.96 310.88 305.87 305.90 103,590 -2.56(-0.83%) Jun 04, 2024 310.71 314.57 308.36 308.46 184,945 -4.43(-1.42%) Jun 03, 2024 312.62 321.83 312.62 312.89 174,867 +2.38(+0.77%) May 31, 2024 307.77 310.96 307.28 310.51 123,081 +3.25(+1.06%) May 30, 2024 303.54 308.95 303.54 307.26 116,475 +3.10(+1.02%) May 29, 2024 304.14 307.33 302.55 304.16 128,687 -5.03(-1.63%) May 28, 2024 309.53 312.88 307.18 309.19 185,782 +1.58(+0.51%) May 24, 2024 305.83 307.78 303.41 307.61 123,960 +3.90(+1.29%) May 23, 2024 305.03 308.54 302.44 303.71 106,406 -2.36(-0.77%) May 22, 2024 309.99 313.01 305.48 306.07 112,449 -5.49(-1.76%) May 21, 2024 310.53 313.29 308.90 311.56 69,255 +0.53(+0.17%) May 20, 2024 313.65 316.80 311.02 311.03 84,710 -3.31(-1.05%) May 17, 2024 317.77 317.77 313.85 314.34 87,355 -3.13(-0.99%) May 16, 2024 319.62 319.77 316.51 317.48 118,601 -2.88(-0.90%) May 15, 2024 323.46 323.46 315.26 320.36 155,377 -1.78(-0.55%) May 14, 2024 319.52 322.51 316.88 322.13 186,971 +9.48(+3.03%) May 13, 2024 304.39 315.48 304.39 312.66 158,530 +11.54(+3.83%) May 10, 2024 306.94 306.94 298.74 301.11 85,423 -0.14(-0.05%) May 09, 2024 299.49 302.94 298.97 301.25 72,124 +2.16(+0.72%) May 08, 2024 293.01 299.11 293.01 299.10 116,366 +2.81(+0.95%) May 07, 2024 300.27 304.69 296.29 296.29 127,401 -3.59(-1.20%) May 06, 2024 297.36 300.64 296.93 299.89 88,006 +5.29(+1.80%) May 03, 2024 298.52 298.58 292.68 294.59 101,438 +2.51(+0.86%) May 02, 2024 295.14 295.58 289.81 292.09 129,045 -1.18(-0.40%) 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.