Skip to main content

Group 1 Automotive (NY: GPI )

291.18 +9.08 (+3.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 281.47 291.56 281.47 291.18 98,560 +9.08(+3.22%)
Nov 30, 2023 281.68 285.62 278.55 282.10 139,190 +2.00(+0.71%)
Nov 29, 2023 283.78 286.40 279.55 280.10 97,825 +0.28(+0.10%)
Nov 28, 2023 281.15 285.34 278.26 279.82 84,303 +0.60(+0.21%)
Nov 27, 2023 280.55 282.03 279.16 279.22 191,988 -4.03(-1.42%)
Nov 24, 2023 279.75 283.25 279.55 283.25 118,966 +3.70(+1.32%)
Nov 22, 2023 281.75 283.19 277.50 279.55 80,856 -0.96(-0.34%)
Nov 21, 2023 280.00 282.12 274.66 280.51 125,324 -2.84(-1.00%)
Nov 20, 2023 281.02 283.45 280.21 283.35 94,165 +0.70(+0.25%)
Nov 17, 2023 281.22 285.23 280.06 282.65 93,514 +6.53(+2.36%)
Nov 16, 2023 287.80 287.93 269.57 276.12 116,020 -14.09(-4.85%)
Nov 15, 2023 287.64 293.29 286.93 290.20 117,411 +3.26(+1.14%)
Nov 14, 2023 278.05 290.36 278.05 286.94 126,846 +19.62(+7.34%)
Nov 13, 2023 265.86 268.22 261.87 267.32 76,885 +2.36(+0.89%)
Nov 10, 2023 264.54 267.61 263.73 264.96 124,233 +1.69(+0.64%)
Nov 09, 2023 270.21 270.21 262.98 263.28 85,427 -4.11(-1.54%)
Nov 08, 2023 269.57 271.77 266.43 267.39 82,586 -4.38(-1.61%)
Nov 07, 2023 273.49 273.95 270.09 271.77 67,410 -2.13(-0.78%)
Nov 06, 2023 272.08 273.99 267.41 273.90 115,493 -0.61(-0.22%)
Nov 03, 2023 271.56 278.04 271.56 274.51 112,369 +7.53(+2.82%)
Nov 02, 2023 266.06 267.92 262.23 266.98 109,926 +5.99(+2.30%)
Nov 01, 2023 249.56 261.98 245.62 260.99 149,611 +9.07(+3.60%)
Oct 31, 2023 248.49 253.02 247.90 251.93 119,362 +5.24(+2.12%)
Oct 30, 2023 251.94 252.92 245.94 246.68 155,537 -2.30(-0.92%)
Oct 27, 2023 248.31 251.49 246.49 248.98 140,634 -0.13(-0.05%)
Oct 26, 2023 242.03 251.32 238.63 249.11 144,061 +9.66(+4.03%)
Oct 25, 2023 234.12 241.80 228.47 239.46 253,339 +6.94(+2.98%)
Oct 24, 2023 233.95 237.54 230.92 232.52 196,041 -5.72(-2.40%)
Oct 23, 2023 241.96 244.13 237.84 238.24 91,905 -4.92(-2.02%)
Oct 20, 2023 248.94 250.13 242.31 243.16 95,899 -4.32(-1.75%)
Oct 19, 2023 252.67 252.67 245.94 247.48 91,125 -6.53(-2.57%)
Oct 18, 2023 252.35 254.94 250.12 254.01 84,336 -1.36(-0.53%)
Oct 17, 2023 254.25 262.32 254.25 255.37 131,317 +1.29(+0.51%)
Oct 16, 2023 248.02 254.85 245.07 254.08 108,444 +9.79(+4.01%)
Oct 13, 2023 252.01 253.38 242.79 244.29 126,070 -7.21(-2.87%)
Oct 12, 2023 260.54 260.54 249.28 251.50 110,799 -9.18(-3.52%)
Oct 11, 2023 259.70 261.25 257.45 260.68 68,425 +0.98(+0.38%)
Oct 10, 2023 255.24 261.87 252.12 259.70 109,613 +5.10(+2.00%)
Oct 09, 2023 247.58 256.12 246.85 254.60 72,291 +4.93(+1.98%)
Oct 06, 2023 244.16 252.35 243.62 249.67 138,306 +3.63(+1.48%)
Oct 05, 2023 255.48 256.20 245.46 246.03 138,477 -9.79(-3.83%)
Oct 04, 2023 257.29 259.58 254.10 255.83 98,923 -0.61(-0.24%)
Oct 03, 2023 261.01 261.41 255.79 256.44 110,096 -4.27(-1.64%)
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.