Skip to main content

Group 1 Automotive (NY: GPI )

309.32 -2.69 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 294.39 297.98 290.53 293.27 115,113 -0.31(-0.11%)
Apr 30, 2024 296.26 296.84 293.52 293.58 152,532 -5.55(-1.86%)
Apr 29, 2024 300.71 303.22 296.02 299.13 159,780 -0.77(-0.26%)
Apr 26, 2024 300.43 305.92 299.16 299.90 178,495 -0.11(-0.04%)
Apr 25, 2024 295.07 300.52 286.38 300.01 275,015 +0.75(+0.25%)
Apr 24, 2024 284.73 304.41 284.52 299.26 406,874 +20.18(+7.23%)
Apr 23, 2024 269.11 279.77 269.11 279.08 344,602 +11.06(+4.13%)
Apr 22, 2024 265.10 271.10 264.92 268.01 211,513 +2.88(+1.09%)
Apr 19, 2024 262.42 267.05 262.02 265.13 96,001 +2.37(+0.90%)
Apr 18, 2024 266.60 268.63 261.91 262.76 124,040 -2.58(-0.97%)
Apr 17, 2024 273.42 273.51 264.43 265.34 159,236 -3.89(-1.45%)
Apr 16, 2024 264.91 270.92 264.05 269.23 136,153 +1.73(+0.65%)
Apr 15, 2024 274.58 279.58 266.47 267.50 145,833 -1.53(-0.57%)
Apr 12, 2024 268.01 269.98 267.56 269.03 135,080 -1.13(-0.42%)
Apr 11, 2024 269.93 270.81 265.23 270.16 142,623 -1.29(-0.47%)
Apr 10, 2024 273.52 275.48 269.65 271.45 144,865 -9.87(-3.51%)
Apr 09, 2024 278.43 282.51 277.26 281.31 73,597 +3.10(+1.11%)
Apr 08, 2024 278.45 281.52 277.91 278.22 60,589 +1.85(+0.67%)
Apr 05, 2024 275.56 278.09 274.24 276.37 71,078 +0.79(+0.29%)
Apr 04, 2024 281.61 281.61 274.38 275.58 141,790 -3.20(-1.15%)
Apr 03, 2024 278.22 281.34 277.04 278.79 95,112 -0.89(-0.32%)
Apr 02, 2024 285.10 285.10 278.23 279.68 158,048 -9.37(-3.24%)
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.