Skip to main content

Group 1 Automotive (NY: GPI )

427.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 419.45 431.93 409.60 427.81 111,682 +2.01(+0.47%)
Nov 29, 2024 430.43 434.48 425.23 425.80 47,696 -1.96(-0.46%)
Nov 27, 2024 437.24 437.54 423.89 427.76 68,349 -4.20(-0.97%)
Nov 26, 2024 427.92 432.39 424.16 431.96 178,465 -1.25(-0.29%)
Nov 25, 2024 425.00 440.32 425.00 433.21 216,231 +12.07(+2.87%)
Nov 22, 2024 413.06 422.92 413.06 421.14 85,892 +12.48(+3.05%)
Nov 21, 2024 405.26 411.65 400.00 408.66 318,070 +6.93(+1.73%)
Nov 20, 2024 402.09 404.13 399.11 401.73 161,852 +0.48(+0.12%)
Nov 19, 2024 399.02 402.76 395.14 401.25 79,275 -0.86(-0.21%)
Nov 18, 2024 412.26 417.07 401.77 402.11 150,388 -12.70(-3.06%)
Nov 15, 2024 413.77 417.03 407.38 414.81 101,362 +3.85(+0.94%)
Nov 14, 2024 418.88 422.28 408.54 410.96 128,097 -6.38(-1.53%)
Nov 13, 2024 416.79 421.09 413.47 417.34 108,511 +11.57(+2.85%)
Nov 12, 2024 414.55 417.98 404.70 405.77 154,775 -6.90(-1.67%)
Nov 11, 2024 405.01 413.80 400.78 412.67 149,721 +10.60(+2.64%)
Nov 08, 2024 403.61 408.56 399.72 402.07 124,778 -0.72(-0.18%)
Nov 07, 2024 405.22 413.36 402.59 402.79 136,246 -4.59(-1.13%)
Nov 06, 2024 394.47 413.21 393.57 407.38 245,989 +30.97(+8.23%)
Nov 05, 2024 364.69 376.71 364.69 376.41 105,290 +8.23(+2.24%)
Nov 04, 2024 359.77 369.11 359.77 368.18 116,713 +5.84(+1.61%)
Nov 01, 2024 363.80 368.19 360.21 362.34 136,270 -1.98(-0.54%)
Oct 31, 2024 376.45 376.45 364.32 364.32 207,672 -13.59(-3.60%)
Oct 30, 2024 361.67 390.83 360.00 377.91 261,528 +22.89(+6.45%)
Oct 29, 2024 348.75 357.98 348.00 355.02 213,421 +2.17(+0.61%)
Oct 28, 2024 349.66 354.61 349.66 352.85 180,176 +6.28(+1.81%)
Oct 25, 2024 350.46 350.46 344.92 346.57 92,566 -4.02(-1.15%)
Oct 24, 2024 351.74 354.22 346.08 350.59 108,899 +1.71(+0.49%)
Oct 23, 2024 345.28 354.31 345.28 348.88 124,256 +4.19(+1.22%)
Oct 22, 2024 348.53 351.03 344.38 344.69 98,673 -5.05(-1.44%)
Oct 21, 2024 362.73 363.50 349.72 349.74 120,566 -12.18(-3.37%)
Oct 18, 2024 367.42 367.42 359.63 361.92 80,100 -3.45(-0.94%)
Oct 17, 2024 369.28 369.28 360.04 365.37 76,701 -1.26(-0.34%)
Oct 16, 2024 360.74 367.45 358.48 366.63 66,889 +9.76(+2.73%)
Oct 15, 2024 356.25 365.78 356.25 356.87 94,636 +1.24(+0.35%)
Oct 14, 2024 351.21 356.94 350.00 355.63 65,479 +0.00(+0.00%)
Oct 11, 2024 352.82 357.77 352.82 355.63 55,429 +1.54(+0.43%)
Oct 10, 2024 350.16 354.57 349.37 354.09 86,343 +0.78(+0.22%)
Oct 09, 2024 354.99 359.57 353.30 353.31 77,271 -5.96(-1.66%)
Oct 08, 2024 359.90 363.41 356.59 359.27 63,428 +0.51(+0.14%)
Oct 07, 2024 364.86 364.86 355.84 358.76 89,259 -9.95(-2.70%)
Oct 04, 2024 371.27 376.22 364.24 368.71 87,899 +4.89(+1.34%)
Oct 03, 2024 369.64 369.64 362.59 363.82 127,715 -9.13(-2.45%)
Oct 02, 2024 375.45 377.70 370.00 372.95 125,516 -5.84(-1.54%)
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.