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 29, 2021 139.89 140.48 132.25 134.20 245,301 -6.24(-4.44%)
Jan 28, 2021 140.03 142.61 133.39 140.44 287,783 +2.46(+1.78%)
Jan 27, 2021 141.31 143.89 130.49 137.98 411,624 -10.28(-6.93%)
Jan 26, 2021 150.94 151.49 146.32 148.26 115,985 -0.23(-0.16%)
Jan 25, 2021 151.38 153.00 145.15 148.49 276,092 -3.94(-2.58%)
Jan 22, 2021 147.34 153.68 146.35 152.43 184,181 +2.77(+1.85%)
Jan 21, 2021 146.81 151.18 145.32 149.66 153,605 +2.86(+1.95%)
Jan 20, 2021 145.54 149.19 144.05 146.81 216,555 +1.79(+1.24%)
Jan 19, 2021 150.79 150.79 144.06 145.01 180,198 -3.15(-2.13%)
Jan 15, 2021 147.24 149.34 143.69 148.16 227,457 -0.84(-0.56%)
Jan 14, 2021 146.75 153.40 146.75 149.00 254,399 +3.47(+2.39%)
Jan 13, 2021 149.10 150.40 141.43 145.53 190,336 -4.96(-3.30%)
Jan 12, 2021 144.32 158.60 144.17 150.49 411,776 +6.90(+4.81%)
Jan 11, 2021 140.63 144.20 139.27 143.59 152,598 +0.81(+0.57%)
Jan 08, 2021 144.80 146.20 139.92 142.78 167,978 -1.31(-0.91%)
Jan 07, 2021 138.72 145.08 137.81 144.09 245,820 +5.96(+4.31%)
Jan 06, 2021 127.40 139.78 127.40 138.13 468,652 +13.51(+10.84%)
Jan 05, 2021 120.92 125.18 120.12 124.62 152,115 +3.28(+2.70%)
Jan 04, 2021 127.98 130.16 117.31 121.34 222,336 -6.53(-5.11%)
Dec 31, 2020 127.88 127.88 127.88 117,659 +1.27(+1.00%)
Dec 30, 2020 122.22 128.38 122.22 126.61 117,659 +4.54(+3.72%)
Dec 29, 2020 122.95 123.14 119.51 122.07 153,884 -0.57(-0.46%)
Dec 28, 2020 117.02 124.43 115.55 122.63 250,397 +6.84(+5.90%)
Dec 24, 2020 117.13 118.11 115.51 115.80 130,239 -1.62(-1.38%)
Dec 23, 2020 117.74 119.39 116.70 117.42 124,919 +0.67(+0.58%)
Dec 22, 2020 118.39 119.32 116.40 116.74 269,962 -0.65(-0.56%)
Dec 21, 2020 113.78 118.44 112.33 117.40 220,066 +2.20(+1.91%)
Dec 18, 2020 122.35 124.47 115.09 115.20 545,262 -6.82(-5.59%)
Dec 17, 2020 119.39 122.26 117.44 122.02 114,958 +2.99(+2.52%)
Dec 16, 2020 118.97 120.05 116.99 119.02 172,433 +0.87(+0.73%)
Dec 15, 2020 117.65 119.53 117.02 118.16 225,641 +1.78(+1.53%)
Dec 14, 2020 121.89 122.08 116.26 116.37 395,111 -2.92(-2.44%)
Dec 11, 2020 116.80 120.14 115.65 119.29 145,211 +1.72(+1.46%)
Dec 10, 2020 120.91 121.66 117.23 117.57 165,933 -4.33(-3.55%)
Dec 09, 2020 123.39 124.77 121.00 121.90 146,187 -0.37(-0.30%)
Dec 08, 2020 120.81 123.39 120.81 122.27 106,337 +0.35(+0.29%)
Dec 07, 2020 123.09 124.76 119.94 121.92 300,327 -1.53(-1.24%)
Dec 04, 2020 123.72 125.21 122.28 123.45 109,216 -0.16(-0.13%)
Dec 03, 2020 122.67 127.37 122.66 123.61 155,967 +1.69(+1.38%)
Dec 02, 2020 120.05 122.64 117.12 121.92 277,240 +0.60(+0.50%)
Dec 01, 2020 118.13 123.55 115.76 121.32 229,005 +5.46(+4.71%)
Nov 30, 2020 117.42 118.00 113.75 115.86 231,577 -2.22(-1.88%)
Nov 27, 2020 120.65 122.53 117.03 118.08 88,412 -3.13(-2.58%)
Nov 25, 2020 125.93 125.93 118.57 121.21 132,618 -6.47(-5.07%)
Nov 24, 2020 121.75 130.68 121.75 127.68 241,758 +6.31(+5.20%)
Nov 23, 2020 118.87 122.05 118.83 121.37 136,345 +3.77(+3.21%)
Nov 20, 2020 116.94 118.86 115.19 117.59 113,702 -0.09(-0.07%)
Nov 19, 2020 118.67 120.02 115.58 117.68 161,133 -0.69(-0.58%)
Nov 18, 2020 118.67 122.96 117.91 118.37 130,687 +0.17(+0.14%)
Nov 17, 2020 116.60 119.59 114.57 118.20 119,196 +0.60(+0.51%)
Nov 16, 2020 115.79 118.16 113.65 117.60 426,518 +3.16(+2.76%)
Nov 13, 2020 113.15 115.45 111.93 114.44 245,395 +2.57(+2.30%)
Nov 12, 2020 114.64 114.85 110.26 111.87 246,438 -4.09(-3.53%)
Nov 11, 2020 119.81 119.81 113.75 115.97 206,288 -3.75(-3.14%)
Nov 10, 2020 115.09 122.60 113.59 119.72 222,147 +6.45(+5.69%)
Nov 09, 2020 113.45 121.30 113.00 113.27 255,986 +4.56(+4.20%)
Nov 06, 2020 112.43 113.00 108.68 108.71 91,290 -3.03(-2.72%)
Nov 05, 2020 111.78 114.00 111.34 111.75 165,871 +1.63(+1.48%)
Nov 04, 2020 108.49 112.29 106.83 110.11 125,252 -1.52(-1.36%)
Nov 03, 2020 110.73 115.98 109.51 111.63 175,576 +3.57(+3.30%)
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.