Group 1 Automotive (NY: GPI )

192.16 +1.61 (+0.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 189.47 193.76 189.15 192.16 151,828 +1.61(+0.84%)
Dec 01, 2022 194.81 195.99 189.60 190.55 121,545 -2.79(-1.44%)
Nov 30, 2022 189.90 193.78 188.20 193.34 193,329 +2.29(+1.20%)
Nov 29, 2022 189.61 193.17 189.61 191.05 97,441 +2.43(+1.29%)
Nov 28, 2022 188.13 190.61 187.98 188.62 132,202 -1.64(-0.86%)
Nov 25, 2022 189.83 191.29 189.11 190.26 57,760 -0.17(-0.09%)
Nov 23, 2022 191.97 192.18 189.23 190.43 95,644 -1.46(-0.76%)
Nov 22, 2022 191.40 195.66 191.40 191.89 115,738 +1.32(+0.69%)
Nov 21, 2022 191.83 192.87 189.53 190.57 141,612 -3.24(-1.67%)
Nov 18, 2022 194.60 195.70 189.11 193.81 125,859 +1.11(+0.57%)
Nov 17, 2022 188.76 192.90 185.14 192.71 166,277 +0.92(+0.48%)
Nov 16, 2022 190.61 192.89 188.46 191.79 137,737 +1.72(+0.90%)
Nov 15, 2022 192.75 196.05 188.66 190.07 223,413 +1.51(+0.80%)
Nov 14, 2022 188.85 193.24 187.62 188.56 154,182 -0.76(-0.40%)
Nov 11, 2022 185.66 190.91 185.66 189.32 235,803 +3.13(+1.68%)
Nov 10, 2022 182.05 187.82 180.07 186.19 288,452 +13.32(+7.71%)
Nov 09, 2022 175.02 178.31 172.32 172.87 166,450 -4.57(-2.58%)
Nov 08, 2022 178.55 179.96 175.22 177.44 159,975 +0.42(+0.24%)
Nov 07, 2022 172.93 177.25 169.93 177.02 159,609 +6.75(+3.96%)
Nov 04, 2022 170.89 173.06 165.27 170.27 148,497 +2.72(+1.63%)
Nov 03, 2022 164.67 170.69 164.67 167.55 169,470 -0.60(-0.36%)
Nov 02, 2022 175.93 167.98 168.15 164,268 -9.86(-5.54%)
Nov 01, 2022 174.98 179.37 172.82 178.01 174,312 +5.36(+3.10%)
Oct 31, 2022 172.79 176.22 171.00 172.65 182,323 -0.67(-0.39%)
Oct 28, 2022 173.36 176.30 167.84 173.32 187,876 +0.29(+0.17%)
Oct 27, 2022 167.45 178.15 167.14 173.03 263,636 +9.11(+5.56%)
Oct 26, 2022 168.39 170.95 160.40 163.91 300,573 +1.33(+0.82%)
Oct 25, 2022 156.96 163.67 156.96 162.59 219,812 +3.35(+2.11%)
Oct 24, 2022 155.23 159.80 154.69 159.24 196,710 +4.39(+2.84%)
Oct 21, 2022 150.31 156.16 147.88 154.84 191,209 +5.42(+3.63%)
Oct 20, 2022 160.55 161.12 148.02 149.43 327,854 -10.72(-6.69%)
Oct 19, 2022 163.47 166.07 156.64 160.14 335,188 -6.65(-3.99%)
Oct 18, 2022 167.42 169.65 163.12 166.79 195,549 +2.81(+1.72%)
Oct 17, 2022 165.93 168.03 161.88 163.97 240,473 +1.90(+1.17%)
Oct 14, 2022 166.80 168.09 161.91 162.08 236,038 -2.75(-1.67%)
Oct 13, 2022 157.53 166.66 155.22 164.82 321,532 +4.76(+2.97%)
Oct 12, 2022 159.87 163.28 158.58 160.06 308,986 +1.31(+0.82%)
Oct 11, 2022 151.50 160.53 151.44 158.76 332,762 +6.75(+4.44%)
Oct 10, 2022 153.52 155.54 150.36 152.01 274,635 -0.63(-0.41%)
Oct 07, 2022 151.06 153.18 149.51 152.64 271,384 +0.21(+0.14%)
Oct 06, 2022 151.67 156.00 147.74 152.43 294,460 +2.69(+1.80%)
Oct 05, 2022 148.68 151.10 145.02 149.73 236,961 -1.60(-1.06%)
Oct 04, 2022 152.10 154.00 149.04 151.33 305,994 +2.70(+1.82%)
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.