Group 1 Automotive (NY: GPI )

295.02 +1.18 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.