Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Group 1 Automotive
(NY:
GPI
)
376.76
+5.09 (+1.37%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024
373.49
377.92
372.20
376.76
208,861
+4.62(+1.24%)
Aug 29, 2024
374.62
376.65
370.47
372.14
137,992
+1.30(+0.35%)
Aug 28, 2024
367.78
372.28
366.29
370.84
125,570
+2.75(+0.75%)
Aug 27, 2024
369.03
370.86
364.21
368.09
94,356
-1.16(-0.31%)
Aug 26, 2024
373.82
376.38
368.51
369.25
107,066
+0.06(+0.02%)
Aug 23, 2024
358.77
370.00
358.77
369.19
210,580
+12.83(+3.60%)
Aug 22, 2024
355.74
357.18
354.39
356.36
166,518
-2.36(-0.66%)
Aug 21, 2024
360.58
361.68
357.69
358.72
68,199
+3.43(+0.97%)
Aug 20, 2024
354.32
356.79
353.07
355.29
106,175
+0.46(+0.13%)
Aug 19, 2024
352.93
355.99
351.95
354.83
92,016
+1.27(+0.36%)
Aug 16, 2024
352.97
359.07
352.97
353.56
85,671
+1.53(+0.43%)
Aug 15, 2024
349.77
356.30
347.13
352.03
100,018
+12.32(+3.63%)
Aug 14, 2024
345.70
345.70
338.37
339.71
48,452
-5.31(-1.54%)
Aug 13, 2024
340.29
347.38
336.88
345.02
81,818
+6.96(+2.06%)
Aug 12, 2024
344.67
344.67
337.84
338.06
54,861
-4.61(-1.35%)
Aug 09, 2024
348.59
348.59
341.07
342.67
128,933
-4.67(-1.34%)
Aug 08, 2024
341.47
349.00
339.00
347.34
77,263
+10.41(+3.09%)
Aug 07, 2024
343.48
348.13
334.38
336.93
110,251
-1.98(-0.58%)
Aug 06, 2024
336.02
343.76
336.02
338.91
80,161
+0.43(+0.13%)
Aug 05, 2024
329.49
343.25
326.91
338.48
149,026
-4.41(-1.29%)
Aug 02, 2024
337.81
346.54
335.00
342.89
193,109
-12.17(-3.43%)
Aug 01, 2024
365.72
367.94
349.95
355.06
172,659
-10.66(-2.91%)
Jul 31, 2024
351.25
373.19
351.25
365.72
299,580
+16.26(+4.65%)
Jul 30, 2024
340.60
351.41
339.11
349.46
187,082
+10.79(+3.19%)
Jul 29, 2024
334.95
343.55
333.90
338.67
148,417
+5.45(+1.64%)
Jul 26, 2024
340.00
341.32
332.44
333.22
146,314
-3.93(-1.17%)
Jul 25, 2024
323.87
337.80
321.55
337.15
219,942
+11.44(+3.51%)
Jul 24, 2024
319.50
338.00
319.01
325.71
266,861
+20.95(+6.87%)
Jul 23, 2024
305.98
306.48
301.54
304.76
116,567
-3.66(-1.19%)
Jul 22, 2024
303.00
308.51
298.92
308.42
90,282
+5.38(+1.78%)
Jul 19, 2024
308.84
309.52
301.58
303.04
94,697
-7.17(-2.31%)
Jul 18, 2024
311.31
319.05
308.11
310.21
83,936
-3.25(-1.04%)
Jul 17, 2024
310.50
315.98
306.75
313.46
131,055
-0.96(-0.31%)
Jul 16, 2024
302.45
314.58
302.45
314.42
149,725
+16.09(+5.39%)
Jul 15, 2024
294.85
302.25
294.85
298.33
182,642
+3.31(+1.12%)
Jul 12, 2024
295.23
299.30
294.15
295.02
140,115
+1.18(+0.40%)
Jul 11, 2024
289.25
296.85
285.58
293.84
173,498
+12.64(+4.50%)
Jul 10, 2024
280.22
283.31
279.86
281.20
111,247
+0.28(+0.10%)
Jul 09, 2024
287.08
287.08
280.77
280.92
133,561
-7.45(-2.58%)
Jul 08, 2024
290.00
292.44
288.02
288.37
89,020
+0.74(+0.26%)
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%)
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
.