Skip to main content

Group 1 Automotive (NY: GPI )

292.23 +1.62 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 100.85 101.45 97.47 97.68 218,709 -3.30(-3.26%)
Jan 30, 2020 100.31 101.42 99.47 100.97 121,357 -0.26(-0.26%)
Jan 29, 2020 101.78 102.29 100.73 101.24 139,661 -0.05(-0.05%)
Jan 28, 2020 101.44 102.40 100.45 101.28 152,053 +0.48(+0.47%)
Jan 27, 2020 97.45 101.49 97.22 100.81 210,730 +1.16(+1.17%)
Jan 24, 2020 100.78 100.78 98.49 99.65 166,405 -1.13(-1.13%)
Jan 23, 2020 99.41 100.98 98.14 100.78 220,907 +1.04(+1.04%)
Jan 22, 2020 99.72 100.23 99.11 99.74 332,909 +0.02(+0.02%)
Jan 21, 2020 98.94 100.19 98.82 99.72 386,335 +0.26(+0.26%)
Jan 17, 2020 99.27 99.71 98.36 99.46 149,589 +0.66(+0.67%)
Jan 16, 2020 97.21 99.33 97.07 98.80 144,173 +2.31(+2.39%)
Jan 15, 2020 97.07 97.67 95.87 96.50 285,127 -0.78(-0.80%)
Jan 14, 2020 97.87 98.51 96.87 97.27 302,606 -0.63(-0.64%)
Jan 13, 2020 94.34 97.93 93.84 97.90 185,332 +3.37(+3.57%)
Jan 10, 2020 93.78 94.97 93.32 94.53 141,439 +0.63(+0.67%)
Jan 09, 2020 95.18 95.18 93.09 93.90 218,040 +0.49(+0.53%)
Jan 08, 2020 93.91 95.38 93.33 93.40 158,770 -0.78(-0.82%)
Jan 07, 2020 94.69 94.97 93.89 94.18 225,041 -0.73(-0.77%)
Jan 06, 2020 94.89 95.79 94.16 94.91 241,240 -1.14(-1.19%)
Jan 03, 2020 95.03 97.27 93.39 96.05 174,967 -1.48(-1.52%)
Jan 02, 2020 97.54 98.23 96.13 97.53 277,791 +0.60(+0.62%)
Dec 31, 2019 96.41 97.93 96.41 96.93 113,687 +0.21(+0.22%)
Dec 30, 2019 97.63 97.74 95.77 96.72 92,546 -1.02(-1.04%)
Dec 27, 2019 97.36 98.25 96.40 97.74 103,061 +0.45(+0.46%)
Dec 26, 2019 97.99 98.21 96.19 97.29 69,469 -0.84(-0.86%)
Dec 24, 2019 97.17 98.59 96.43 98.13 56,740 +1.00(+1.03%)
Dec 23, 2019 100.54 100.72 96.98 97.14 151,605 -3.79(-3.76%)
Dec 20, 2019 102.02 102.80 100.42 100.93 401,208 -0.93(-0.91%)
Dec 19, 2019 102.06 102.67 101.06 101.86 274,636 -0.05(-0.05%)
Dec 18, 2019 102.05 102.48 100.75 101.91 211,285 +0.59(+0.58%)
Dec 17, 2019 100.38 101.62 99.58 101.31 104,612 +1.06(+1.05%)
Dec 16, 2019 103.17 103.55 100.21 100.26 137,667 -2.15(-2.10%)
Dec 13, 2019 105.88 105.88 102.07 102.41 104,918 -3.49(-3.29%)
Dec 12, 2019 103.20 106.73 103.03 105.90 184,362 +2.42(+2.34%)
Dec 11, 2019 99.86 103.64 99.51 103.47 135,096 +3.48(+3.48%)
Dec 10, 2019 99.45 100.56 98.98 100.00 111,872 +0.24(+0.24%)
Dec 09, 2019 99.68 100.23 99.46 99.75 133,625 -0.70(-0.70%)
Dec 06, 2019 98.46 101.19 98.38 100.45 206,123 +3.66(+3.79%)
Dec 05, 2019 98.67 99.86 96.72 96.79 296,760 -1.08(-1.10%)
Dec 04, 2019 98.09 100.87 97.70 97.86 226,874 +0.44(+0.45%)
Dec 03, 2019 97.98 98.07 96.84 97.43 299,058 -1.84(-1.86%)
Dec 02, 2019 100.09 100.67 98.90 99.27 157,177 -0.66(-0.66%)
Nov 29, 2019 102.57 102.64 99.93 99.93 50,344 -2.94(-2.85%)
Nov 27, 2019 102.12 103.37 101.64 102.86 75,930 +0.76(+0.75%)
Nov 26, 2019 101.55 102.77 100.34 102.10 138,361 +0.71(+0.70%)
Nov 25, 2019 98.89 102.15 98.67 101.39 189,862 +2.91(+2.95%)
Nov 22, 2019 99.92 99.92 97.62 98.49 185,273 -0.89(-0.89%)
Nov 21, 2019 99.57 99.89 98.09 99.37 146,473 +1.06(+1.08%)
Nov 20, 2019 98.54 99.22 96.78 98.31 160,160 -0.52(-0.53%)
Nov 19, 2019 98.81 99.46 97.51 98.83 115,908 -0.23(-0.23%)
Nov 18, 2019 98.47 99.24 97.21 99.07 137,477 +1.05(+1.08%)
Nov 15, 2019 99.10 99.64 97.63 98.01 245,582 -0.44(-0.45%)
Nov 14, 2019 97.49 100.10 97.25 98.46 208,780 +2.77(+2.90%)
Nov 13, 2019 94.48 95.97 94.19 95.68 253,059 +0.06(+0.06%)
Nov 12, 2019 96.02 97.63 95.57 95.62 106,349 -0.10(-0.10%)
Nov 11, 2019 94.30 97.25 94.30 95.72 89,591 +0.41(+0.43%)
Nov 08, 2019 96.12 96.38 94.60 95.31 101,688 -0.70(-0.72%)
Nov 07, 2019 97.63 98.50 95.56 96.01 105,052 -0.34(-0.35%)
Nov 06, 2019 96.99 97.05 95.87 96.35 134,211 -1.00(-1.02%)
Nov 05, 2019 98.52 100.05 97.29 97.34 117,870 -0.58(-0.59%)
Nov 04, 2019 99.02 99.02 96.97 97.92 216,156 +0.24(+0.25%)
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.