Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Group 1 Automotive (NY: GPI )

314.82 -3.14 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 254.96 257.53 252.44 257.22 91,805 +4.47(+1.77%)
Jul 28, 2023 252.40 252.85 248.01 252.75 87,688 +1.84(+0.73%)
Jul 27, 2023 257.17 257.37 249.82 250.91 136,268 -3.94(-1.55%)
Jul 26, 2023 243.88 257.60 243.88 254.85 171,705 +8.04(+3.26%)
Jul 25, 2023 252.13 254.43 245.04 246.81 281,687 -6.10(-2.41%)
Jul 24, 2023 256.67 260.65 249.54 252.91 298,632 -2.86(-1.12%)
Jul 21, 2023 267.09 267.32 253.17 255.76 284,368 -10.71(-4.02%)
Jul 20, 2023 270.56 270.56 262.29 266.47 136,585 -3.27(-1.21%)
Jul 19, 2023 266.42 270.22 262.65 269.74 175,487 +6.16(+2.34%)
Jul 18, 2023 259.03 266.06 259.03 263.58 111,157 +3.91(+1.51%)
Jul 17, 2023 257.25 260.93 255.18 259.67 135,036 +1.31(+0.51%)
Jul 14, 2023 262.85 262.85 257.18 258.36 113,008 -4.94(-1.88%)
Jul 13, 2023 266.26 267.73 262.67 263.31 110,914 -2.03(-0.76%)
Jul 12, 2023 266.64 268.67 263.80 265.33 185,266 +1.98(+0.75%)
Jul 11, 2023 260.85 266.34 260.85 263.36 189,769 +5.78(+2.24%)
Jul 10, 2023 255.26 261.71 254.49 257.57 212,526 +1.36(+0.53%)
Jul 07, 2023 253.31 258.88 253.31 256.21 102,050 +3.95(+1.57%)
Jul 06, 2023 253.88 255.94 250.39 252.26 108,131 -1.74(-0.69%)
Jul 05, 2023 254.60 258.82 253.80 254.00 94,940 -2.25(-0.88%)
Jul 03, 2023 256.36 260.97 254.97 256.25 74,887 -0.54(-0.21%)
Jun 30, 2023 255.92 257.95 252.56 256.79 140,274 +0.87(+0.34%)
Jun 29, 2023 252.97 257.44 252.97 255.92 140,373 +2.56(+1.01%)
Jun 28, 2023 248.37 254.41 248.37 253.37 105,248 +1.06(+0.42%)
Jun 27, 2023 245.38 254.43 244.26 252.30 122,364 +6.27(+2.55%)
Jun 26, 2023 245.53 248.68 244.50 246.03 187,397 +0.97(+0.40%)
Jun 23, 2023 244.75 247.24 242.38 245.06 291,581 -0.30(-0.12%)
Jun 22, 2023 241.18 246.89 238.63 245.36 262,826 +2.31(+0.95%)
Jun 21, 2023 238.32 244.08 236.64 243.05 150,601 +4.91(+2.06%)
Jun 20, 2023 236.39 240.08 236.39 238.14 141,784 +1.76(+0.74%)
Jun 16, 2023 244.28 244.28 234.89 236.38 712,033 -6.04(-2.49%)
Jun 15, 2023 235.57 242.46 235.57 242.42 127,646 +23.22(+10.59%)
May 08, 2023 219.57 221.40 216.97 219.20 72,303 +0.48(+0.22%)
May 05, 2023 217.62 220.36 217.28 218.72 94,062 +4.39(+2.05%)
May 04, 2023 216.39 217.56 212.73 214.34 192,395 -3.81(-1.75%)
May 03, 2023 221.51 225.63 217.64 218.15 177,183 -4.04(-1.82%)
May 02, 2023 222.27 223.89 215.31 222.19 182,732 -3.68(-1.63%)
May 01, 2023 224.16 232.26 224.02 225.87 123,993 +2.99(+1.34%)
Apr 28, 2023 221.57 224.04 221.53 222.88 164,044 +0.75(+0.34%)
Apr 27, 2023 219.44 223.14 216.06 222.13 119,035 +2.61(+1.19%)
Apr 26, 2023 218.44 223.96 214.74 219.52 243,410 +0.86(+0.40%)
Apr 25, 2023 224.90 224.91 218.23 218.66 165,902 -7.73(-3.42%)
Apr 24, 2023 226.36 230.23 225.34 226.39 105,366 -0.76(-0.34%)
Apr 21, 2023 226.96 227.97 222.52 227.15 150,067 -0.25(-0.11%)
Apr 20, 2023 226.63 231.04 225.20 227.40 145,834 -1.47(-0.64%)
Apr 19, 2023 224.58 230.71 221.33 228.87 286,850 +1.42(+0.62%)
Apr 18, 2023 224.25 227.47 224.25 227.45 96,198 +4.22(+1.89%)
Apr 17, 2023 226.43 226.43 221.51 223.23 81,483 -3.09(-1.36%)
Apr 14, 2023 224.25 226.45 222.60 226.32 74,134 +4.49(+2.02%)
Apr 13, 2023 223.40 223.82 218.37 221.83 177,230 -0.50(-0.22%)
Apr 12, 2023 228.00 228.00 217.34 222.33 162,538 -3.62(-1.60%)
Apr 11, 2023 220.70 228.49 220.70 225.95 186,993 +7.74(+3.54%)
Apr 10, 2023 214.00 221.22 214.00 218.22 98,866 +2.64(+1.23%)
Apr 06, 2023 217.12 218.83 214.69 215.58 119,865 -2.06(-0.95%)
Apr 05, 2023 216.45 217.73 212.53 217.64 157,786 -0.79(-0.36%)
Apr 04, 2023 224.49 224.49 217.18 218.44 112,459 -4.60(-2.06%)
Apr 03, 2023 224.98 226.66 219.45 223.03 216,294 -1.78(-0.79%)
Mar 31, 2023 220.38 225.20 220.38 224.81 171,033 +4.93(+2.24%)
Mar 30, 2023 215.84 220.98 215.84 219.89 105,315 +5.89(+2.75%)
Mar 29, 2023 211.69 214.44 209.76 214.00 167,873 +2.42(+1.14%)
Mar 28, 2023 210.08 213.47 209.50 211.58 163,863 +1.50(+0.71%)
Mar 27, 2023 209.07 210.28 206.34 210.08 120,895 +3.57(+1.73%)
Mar 24, 2023 200.62 206.87 197.83 206.50 152,390 +4.17(+2.06%)
Mar 23, 2023 205.03 208.47 198.82 202.33 124,877 -2.11(-1.03%)
Mar 22, 2023 208.72 213.36 204.10 204.44 121,328 -2.42(-1.17%)
Mar 21, 2023 208.74 212.64 206.85 206.86 166,403 +3.46(+1.70%)
Mar 20, 2023 203.68 210.21 202.82 203.40 185,255 +3.79(+1.90%)
Mar 17, 2023 201.15 203.47 197.69 199.61 508,627 -4.84(-2.37%)
Mar 16, 2023 195.29 205.14 193.47 204.46 185,643 +5.08(+2.55%)
Mar 15, 2023 197.69 200.30 192.95 199.37 266,781 -5.95(-2.90%)
Mar 14, 2023 214.79 214.79 202.60 205.32 151,359 -2.21(-1.07%)
Mar 13, 2023 210.63 213.47 207.41 207.53 180,934 -10.06(-4.62%)
Mar 10, 2023 222.74 222.74 211.98 217.59 137,313 -7.42(-3.30%)
Mar 09, 2023 224.79 230.26 223.95 225.01 159,579 -0.44(-0.19%)
Mar 08, 2023 225.29 230.24 224.51 225.45 154,810 +1.54(+0.69%)
Mar 07, 2023 224.70 228.38 223.42 223.91 83,722 -1.71(-0.76%)
Mar 06, 2023 229.40 230.76 223.94 225.62 134,588 -5.18(-2.25%)
Mar 03, 2023 229.40 231.93 227.79 230.80 87,554 +2.61(+1.14%)
Mar 02, 2023 225.77 230.17 224.82 228.19 108,478 +1.15(+0.51%)
Mar 01, 2023 220.23 227.37 220.16 227.03 165,681 +7.54(+3.43%)
Feb 28, 2023 223.40 227.06 219.48 219.50 231,452 -3.22(-1.44%)
Feb 27, 2023 221.39 224.64 221.11 222.72 157,617 +3.69(+1.68%)
Feb 24, 2023 218.74 220.99 215.64 219.03 165,049 -4.46(-2.00%)
Feb 23, 2023 222.95 224.49 220.82 223.49 195,336 +0.53(+0.24%)
Feb 22, 2023 223.35 229.21 222.89 222.96 280,926 +1.74(+0.79%)
Feb 21, 2023 234.23 234.23 217.91 221.22 257,420 -16.34(-6.88%)
Feb 17, 2023 233.25 239.21 230.01 237.56 180,066 +7.19(+3.12%)
Feb 16, 2023 226.88 231.89 226.82 230.38 121,432 -1.52(-0.65%)
Feb 15, 2023 226.01 232.90 223.94 231.89 117,504 +1.63(+0.71%)
Feb 14, 2023 225.17 231.26 225.03 230.27 106,771 +4.15(+1.84%)
Feb 13, 2023 221.87 226.93 221.52 226.12 100,376 +3.36(+1.51%)
Feb 10, 2023 223.08 223.61 220.65 222.75 78,929 -2.09(-0.93%)
Feb 09, 2023 225.46 230.06 222.73 224.85 118,773 +1.83(+0.82%)
Feb 08, 2023 220.84 226.17 218.70 223.01 151,320 +1.04(+0.47%)
Feb 07, 2023 225.96 225.96 219.34 221.97 230,887 -6.70(-2.93%)
Feb 06, 2023 233.10 234.66 227.32 228.67 125,141 -5.07(-2.17%)
Feb 03, 2023 228.85 240.47 227.79 233.75 263,047 +2.99(+1.30%)
Feb 02, 2023 224.57 232.25 224.57 230.75 297,862 +8.82(+3.97%)
Feb 01, 2023 210.00 223.66 210.00 221.93 210,256 +10.03(+4.73%)
Jan 31, 2023 206.11 212.62 205.12 211.91 206,510 +6.42(+3.12%)
Jan 30, 2023 202.96 210.23 202.96 205.48 216,283 +0.43(+0.21%)
Jan 27, 2023 204.84 210.25 199.81 205.06 230,947 +0.50(+0.24%)
Jan 26, 2023 196.73 204.61 196.33 204.56 341,821 +9.27(+4.75%)
Jan 25, 2023 190.89 195.95 189.49 195.29 184,043 +4.04(+2.11%)
Jan 24, 2023 193.78 194.43 190.85 191.25 108,010 -2.55(-1.31%)
Jan 23, 2023 195.22 196.71 192.74 193.79 153,651 -1.31(-0.67%)
Jan 20, 2023 190.42 195.11 188.26 195.10 139,202 +6.34(+3.36%)
Jan 19, 2023 189.74 189.74 182.27 188.76 363,736 -2.29(-1.20%)
Jan 18, 2023 190.65 194.87 187.93 191.05 198,654 +3.13(+1.67%)
Jan 17, 2023 185.39 189.70 185.33 187.91 132,105 -2.78(-1.46%)
Jan 13, 2023 187.46 190.99 183.59 190.69 162,561 -0.24(-0.12%)
Jan 12, 2023 190.25 191.52 186.49 190.93 199,222 +1.89(+1.00%)
Jan 11, 2023 184.81 190.19 184.81 189.03 205,746 +3.77(+2.03%)
Jan 10, 2023 179.81 185.27 179.81 185.27 159,829 +5.13(+2.85%)
Jan 09, 2023 184.81 184.87 179.87 180.14 134,535 -3.89(-2.12%)
Jan 06, 2023 179.09 184.31 177.81 184.03 176,875 +6.06(+3.41%)
Jan 05, 2023 176.92 178.45 173.51 177.97 185,500 -0.86(-0.48%)
Jan 04, 2023 177.92 180.95 177.80 178.83 161,562 +1.30(+0.73%)
Jan 03, 2023 179.15 182.67 176.74 177.53 413,359 -1.20(-0.67%)
Dec 30, 2022 174.91 180.67 174.91 178.73 189,180 +1.43(+0.80%)
Dec 29, 2022 173.11 178.16 172.82 177.30 142,952 +5.46(+3.18%)
Dec 28, 2022 173.95 175.25 170.28 171.84 170,860 -3.27(-1.87%)
Dec 27, 2022 171.38 175.62 170.94 175.11 168,677 +2.15(+1.24%)
Dec 23, 2022 171.62 173.42 170.27 172.96 116,104 +2.54(+1.49%)
Dec 22, 2022 159.54 170.50 158.42 170.43 320,438 +4.44(+2.67%)
Dec 21, 2022 164.51 167.12 161.45 165.99 176,898 +4.32(+2.67%)
Dec 20, 2022 166.36 167.48 160.45 161.67 345,407 -7.37(-4.36%)
Dec 19, 2022 182.64 183.97 166.55 169.04 379,704 -12.91(-7.10%)
Dec 16, 2022 183.64 186.29 181.01 181.95 795,076 -4.46(-2.39%)
Dec 15, 2022 186.71 188.48 183.95 186.41 331,907 -1.99(-1.06%)
Dec 14, 2022 188.72 191.86 185.49 188.40 290,009 -0.78(-0.41%)
Dec 13, 2022 196.44 196.63 186.88 189.18 214,792 -1.33(-0.70%)
Dec 12, 2022 188.42 191.68 187.69 190.51 175,351 +2.07(+1.10%)
Dec 09, 2022 188.33 191.37 187.02 188.44 91,267 -2.61(-1.36%)
Dec 08, 2022 187.96 191.09 186.16 191.05 143,876 +3.58(+1.91%)
Dec 07, 2022 190.45 193.19 187.46 187.47 109,693 -2.78(-1.46%)
Dec 06, 2022 187.70 190.27 184.71 190.25 127,719 +3.04(+1.62%)
Dec 05, 2022 188.12 190.25 185.19 187.21 142,628 -3.20(-1.68%)
Dec 02, 2022 187.75 192.00 187.43 190.41 153,221 +1.59(+0.84%)
Dec 01, 2022 193.04 194.21 187.88 188.82 122,660 -2.76(-1.44%)
Nov 30, 2022 188.17 192.02 186.49 191.58 195,103 +2.27(+1.20%)
Nov 29, 2022 187.89 191.41 187.89 189.31 98,335 +2.40(+1.29%)
Nov 28, 2022 186.41 188.88 186.27 186.91 133,415 -1.62(-0.86%)
Nov 25, 2022 188.11 189.55 187.39 188.53 58,290 -0.17(-0.09%)
Nov 23, 2022 190.22 190.43 187.51 188.70 96,522 -1.44(-0.76%)
Nov 22, 2022 189.66 193.88 189.66 190.14 116,801 +1.31(+0.69%)
Nov 21, 2022 190.08 191.11 187.81 188.84 142,912 -3.21(-1.67%)
Nov 18, 2022 192.83 193.92 187.39 192.05 127,014 +1.10(+0.58%)
Nov 17, 2022 187.05 191.14 183.46 190.95 167,803 +0.91(+0.48%)
Nov 16, 2022 188.88 191.13 186.74 190.04 139,001 +1.70(+0.90%)
Nov 15, 2022 190.99 194.27 186.94 188.34 225,463 +1.49(+0.80%)
Nov 14, 2022 187.14 191.48 185.91 186.85 155,597 -0.75(-0.40%)
Nov 11, 2022 183.97 189.17 183.97 187.60 237,967 +3.10(+1.68%)
Nov 10, 2022 180.39 186.11 178.44 184.50 291,100 +13.20(+7.71%)
Nov 09, 2022 173.43 176.68 170.75 171.29 167,977 -4.53(-2.58%)
Nov 08, 2022 176.92 178.33 173.63 175.82 161,444 +0.42(+0.24%)
Nov 07, 2022 171.35 175.64 168.39 175.41 161,074 +6.69(+3.96%)
Nov 04, 2022 169.34 171.48 163.77 168.72 149,860 +2.70(+1.63%)
Nov 03, 2022 163.18 169.14 163.18 166.02 171,025 -0.59(-0.36%)
Nov 02, 2022 174.33 166.45 166.62 165,776 -9.77(-5.54%)
Nov 01, 2022 173.39 177.74 171.25 176.39 175,912 +5.31(+3.10%)
Oct 31, 2022 171.22 174.62 169.45 171.08 183,996 -0.66(-0.39%)
Oct 28, 2022 171.78 174.70 166.31 171.74 189,601 +0.29(+0.17%)
Oct 27, 2022 165.93 176.53 165.62 171.45 266,055 +9.03(+5.56%)
Oct 26, 2022 166.85 169.40 158.94 162.43 303,332 +1.32(+0.82%)
Oct 25, 2022 155.53 162.18 155.53 161.11 221,830 +3.32(+2.11%)
Oct 24, 2022 153.82 158.35 153.29 157.79 198,516 +4.35(+2.84%)
Oct 21, 2022 148.95 154.74 146.53 153.44 192,964 +5.37(+3.63%)
Oct 20, 2022 159.09 159.66 146.68 148.07 330,864 -10.62(-6.69%)
Oct 19, 2022 161.98 164.56 155.22 158.69 338,265 -6.59(-3.98%)
Oct 18, 2022 165.90 168.11 161.63 165.27 197,344 +2.79(+1.72%)
Oct 17, 2022 164.42 166.50 160.41 162.48 242,681 +1.88(+1.17%)
Oct 14, 2022 165.28 166.56 160.44 160.60 238,205 -2.72(-1.66%)
Oct 13, 2022 156.10 165.14 153.81 163.32 324,483 +4.72(+2.97%)
Oct 12, 2022 158.42 161.79 157.13 158.61 311,822 +1.29(+0.82%)
Oct 11, 2022 150.12 159.07 150.06 157.31 335,817 +6.69(+4.44%)
Oct 10, 2022 152.12 154.13 149.00 150.63 277,156 -0.62(-0.41%)
Oct 07, 2022 149.69 151.78 148.15 151.25 273,875 +0.21(+0.14%)
Oct 06, 2022 150.29 154.58 146.40 151.04 297,163 +2.67(+1.80%)
Oct 05, 2022 147.32 149.73 143.71 148.37 239,136 -1.58(-1.06%)
Oct 04, 2022 150.72 152.59 147.68 149.96 308,802 +2.68(+1.82%)
Oct 03, 2022 143.07 149.75 142.51 147.28 270,601 +5.99(+4.24%)
Sep 30, 2022 139.43 144.83 137.79 141.28 209,587 +1.26(+0.90%)
Sep 29, 2022 145.04 145.04 134.65 140.03 278,023 -14.21(-9.21%)
Sep 28, 2022 148.64 155.31 148.64 154.24 172,545 +6.58(+4.45%)
Sep 27, 2022 142.88 148.69 142.40 147.66 173,608 +2.29(+1.58%)
Sep 26, 2022 146.80 147.69 144.06 145.37 191,755 -1.19(-0.81%)
Sep 23, 2022 146.92 146.92 142.75 146.55 151,693 -2.90(-1.94%)
Sep 22, 2022 150.92 152.37 148.53 149.45 106,338 -2.14(-1.41%)
Sep 21, 2022 155.10 157.98 151.41 151.59 105,090 -2.29(-1.49%)
Sep 20, 2022 157.14 157.14 151.20 153.88 367,885 -5.82(-3.65%)
Sep 19, 2022 157.41 162.68 157.41 159.71 114,753 +1.24(+0.78%)
Sep 16, 2022 155.69 161.21 155.69 158.47 554,807 +0.27(+0.17%)
Sep 15, 2022 157.80 162.88 157.09 158.20 178,708 +0.29(+0.18%)
Sep 14, 2022 159.91 160.32 153.28 157.91 326,843 -2.33(-1.46%)
Sep 13, 2022 166.26 166.26 159.48 160.25 246,454 -10.49(-6.14%)
Sep 12, 2022 169.25 173.23 168.27 170.74 231,716 +2.14(+1.27%)
Sep 09, 2022 165.35 170.12 165.35 168.60 178,587 +2.22(+1.34%)
Sep 08, 2022 163.67 167.31 160.84 166.38 191,033 -0.50(-0.30%)
Sep 07, 2022 161.53 167.32 159.12 166.88 248,048 +6.17(+3.84%)
Sep 06, 2022 171.20 172.08 160.54 160.71 292,759 -11.63(-6.75%)
Sep 02, 2022 175.82 176.36 171.93 172.34 178,491 -0.86(-0.50%)
Sep 01, 2022 175.81 176.36 169.66 173.20 182,042 -3.40(-1.93%)
Aug 31, 2022 178.23 179.23 175.68 176.60 173,924 -2.96(-1.65%)
Aug 30, 2022 182.67 183.57 177.71 179.56 145,594 -3.33(-1.82%)
Aug 29, 2022 180.45 183.98 179.21 182.90 127,090 -0.48(-0.26%)
Aug 26, 2022 191.64 191.64 183.27 183.38 157,313 -5.92(-3.13%)
Aug 25, 2022 182.81 190.87 182.81 189.30 132,743 +5.73(+3.12%)
Aug 24, 2022 182.70 186.30 180.66 183.57 80,758 -0.54(-0.29%)
Aug 23, 2022 182.99 187.96 182.99 184.11 135,024 +0.48(+0.26%)
Aug 22, 2022 183.71 186.29 182.93 183.63 125,615 -3.89(-2.07%)
Aug 19, 2022 187.24 188.27 184.54 187.52 124,237 -0.69(-0.37%)
Aug 18, 2022 189.67 189.74 187.34 188.21 63,968 -1.87(-0.98%)
Aug 17, 2022 195.52 196.60 189.72 190.07 148,291 -3.42(-1.77%)
Aug 16, 2022 183.85 196.12 183.85 193.50 142,610 +10.94(+6.00%)
Aug 15, 2022 181.12 182.88 179.13 182.55 93,164 -0.08(-0.04%)
Aug 12, 2022 180.94 182.99 179.60 182.63 68,277 +1.56(+0.86%)
Aug 11, 2022 181.41 183.45 180.00 181.07 105,900 +2.53(+1.41%)
Aug 10, 2022 181.13 183.55 178.20 178.55 104,732 +1.70(+0.96%)
Aug 09, 2022 177.23 178.21 174.29 176.85 112,206 -1.88(-1.05%)
Aug 08, 2022 178.15 182.88 178.15 178.73 111,605 +1.56(+0.88%)
Aug 05, 2022 171.91 177.33 171.91 177.17 122,447 +3.05(+1.75%)
Aug 04, 2022 174.47 176.29 173.52 174.12 138,761 -0.82(-0.47%)
Aug 03, 2022 173.19 176.99 173.19 174.94 139,068 +2.37(+1.37%)
Aug 02, 2022 177.87 177.87 172.53 172.57 179,818 -6.90(-3.84%)
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.