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

Group 1 Automotive (NY: GPI )

382.55 -9.25 (-2.36%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 20, 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 (%)
Jan 31, 2024 258.91 270.38 254.56 258.87 451,825 -22.13(-7.88%)
Jan 30, 2024 274.92 284.57 274.92 281.00 223,228 +5.51(+2.00%)
Jan 29, 2024 272.04 277.23 269.95 275.49 127,226 +2.24(+0.82%)
Jan 26, 2024 274.50 275.76 270.97 273.25 68,835 +0.99(+0.36%)
Jan 25, 2024 273.75 273.75 269.00 272.26 83,665 +2.80(+1.04%)
Jan 24, 2024 279.26 279.26 267.91 269.46 107,225 -5.80(-2.11%)
Jan 23, 2024 281.55 281.55 273.75 275.27 99,506 -1.94(-0.70%)
Jan 22, 2024 274.85 279.36 274.75 277.21 87,115 +4.54(+1.66%)
Jan 19, 2024 271.64 274.41 268.56 272.67 66,158 +0.38(+0.14%)
Jan 18, 2024 273.95 273.95 270.36 272.29 78,786 +1.19(+0.44%)
Jan 17, 2024 267.87 272.19 267.87 271.10 81,246 -0.49(-0.18%)
Jan 16, 2024 268.78 273.25 268.78 271.58 80,885 -1.05(-0.38%)
Jan 12, 2024 283.78 284.93 270.79 272.63 91,015 -8.46(-3.01%)
Jan 11, 2024 280.11 281.70 274.00 281.09 94,269 -1.08(-0.38%)
Jan 10, 2024 280.81 282.67 276.15 282.18 76,027 +0.50(+0.18%)
Jan 09, 2024 278.70 282.11 278.70 281.68 77,984 -0.96(-0.34%)
Jan 08, 2024 280.71 285.19 280.57 282.63 115,351 +1.17(+0.42%)
Jan 05, 2024 280.85 286.42 278.50 281.46 161,094 -1.32(-0.47%)
Jan 04, 2024 286.83 286.83 280.36 282.78 142,778 -3.35(-1.17%)
Jan 03, 2024 298.03 302.54 283.65 286.14 167,792 -17.47(-5.75%)
Jan 02, 2024 299.42 306.38 299.42 303.61 120,571 +0.26(+0.09%)
Dec 29, 2023 306.64 307.39 301.67 303.35 61,470 -4.55(-1.48%)
Dec 28, 2023 303.25 308.17 303.00 307.90 81,456 +2.68(+0.88%)
Dec 27, 2023 303.37 308.67 302.39 305.22 74,043 +0.99(+0.32%)
Dec 26, 2023 300.57 305.40 298.45 304.24 62,974 +5.94(+1.99%)
Dec 22, 2023 298.33 301.38 296.14 298.29 70,211 -0.40(-0.13%)
Dec 21, 2023 299.94 302.52 296.11 298.69 69,727 +4.95(+1.68%)
Dec 20, 2023 296.86 301.01 293.63 293.74 96,345 -4.29(-1.44%)
Dec 19, 2023 293.89 299.50 293.64 298.03 132,595 +6.24(+2.14%)
Dec 18, 2023 296.13 297.87 289.56 291.79 129,419 -2.41(-0.82%)
Dec 15, 2023 296.32 296.32 289.23 294.20 618,955 -1.93(-0.65%)
Dec 14, 2023 288.80 296.28 285.51 296.13 255,334 +11.21(+3.93%)
Dec 13, 2023 273.32 286.64 270.01 284.92 218,928 +11.54(+4.22%)
Dec 12, 2023 280.89 280.89 273.30 273.39 134,064 -8.47(-3.01%)
Dec 11, 2023 282.46 284.49 279.30 281.86 186,938 +0.15(+0.05%)
Dec 08, 2023 283.23 285.69 277.83 281.71 154,590 -1.50(-0.53%)
Dec 07, 2023 280.30 283.29 279.72 283.21 108,925 +3.47(+1.24%)
Dec 06, 2023 283.59 288.72 279.18 279.74 146,982 -0.22(-0.08%)
Dec 05, 2023 282.60 284.65 278.99 279.96 142,970 -6.31(-2.20%)
Dec 04, 2023 287.27 292.20 282.87 286.27 159,440 -3.58(-1.24%)
Dec 01, 2023 280.19 290.23 280.19 289.85 99,011 +9.04(+3.22%)
Nov 30, 2023 280.39 284.32 277.28 280.81 139,828 +1.99(+0.71%)
Nov 29, 2023 282.49 285.09 278.27 278.82 98,274 +0.28(+0.10%)
Nov 28, 2023 279.87 284.04 276.99 278.54 84,689 +0.60(+0.21%)
Nov 27, 2023 279.27 280.74 277.89 277.95 192,869 -4.01(-1.42%)
Nov 24, 2023 278.47 281.96 278.27 281.96 119,512 +3.69(+1.32%)
Nov 22, 2023 280.46 281.89 276.24 278.27 81,227 -0.95(-0.34%)
Nov 21, 2023 278.72 280.83 273.40 279.23 125,898 -2.82(-1.00%)
Nov 20, 2023 279.74 282.16 278.93 282.05 94,596 +0.70(+0.25%)
Nov 17, 2023 279.94 283.93 278.78 281.36 93,942 +6.50(+2.36%)
Nov 16, 2023 286.48 286.61 268.34 274.86 116,551 -14.02(-4.85%)
Nov 15, 2023 286.32 291.95 285.62 288.88 117,949 +3.25(+1.14%)
Nov 14, 2023 276.78 289.04 276.78 285.63 127,427 +19.53(+7.34%)
Nov 13, 2023 264.65 267.00 260.67 266.10 77,237 +2.35(+0.89%)
Nov 10, 2023 263.33 266.39 262.53 263.75 124,802 +1.68(+0.64%)
Nov 09, 2023 268.97 268.97 261.78 262.08 85,818 -4.09(-1.54%)
Nov 08, 2023 268.34 270.53 265.22 266.17 82,965 -4.36(-1.61%)
Nov 07, 2023 272.24 272.70 268.85 270.53 67,719 -2.12(-0.78%)
Nov 06, 2023 270.84 272.74 266.19 272.65 116,022 -0.61(-0.22%)
Nov 03, 2023 270.32 276.77 270.32 273.26 112,884 +7.49(+2.82%)
Nov 02, 2023 264.85 266.70 261.04 265.76 110,430 +5.96(+2.30%)
Nov 01, 2023 248.42 260.78 244.50 259.80 150,297 +9.02(+3.60%)
Oct 31, 2023 247.36 251.87 246.77 250.78 119,909 +5.22(+2.12%)
Oct 30, 2023 250.79 251.77 244.82 245.56 156,250 -2.29(-0.92%)
Oct 27, 2023 247.18 250.34 245.37 247.84 141,279 -0.13(-0.05%)
Oct 26, 2023 240.93 250.17 237.54 247.97 144,721 +9.61(+4.03%)
Oct 25, 2023 233.06 240.70 227.43 238.36 254,500 +6.91(+2.98%)
Oct 24, 2023 232.89 236.45 229.87 231.46 196,940 -5.69(-2.40%)
Oct 23, 2023 240.86 243.02 236.75 237.15 92,326 -4.90(-2.02%)
Oct 20, 2023 247.80 248.99 241.21 242.05 96,339 -4.30(-1.75%)
Oct 19, 2023 251.52 251.52 244.82 246.35 91,542 -6.50(-2.57%)
Oct 18, 2023 251.20 253.78 248.98 252.85 84,722 -1.35(-0.53%)
Oct 17, 2023 253.09 261.12 253.09 254.20 131,919 +1.28(+0.51%)
Oct 16, 2023 246.89 253.69 243.95 252.92 108,942 +9.75(+4.01%)
Oct 13, 2023 250.87 252.23 241.68 243.17 126,648 -7.18(-2.87%)
Oct 12, 2023 259.35 259.35 248.15 250.35 111,307 -9.14(-3.52%)
Oct 11, 2023 258.52 260.06 256.27 259.49 68,739 +0.97(+0.38%)
Oct 10, 2023 254.07 260.67 250.97 258.52 110,116 +5.08(+2.00%)
Oct 09, 2023 246.45 254.95 245.72 253.44 72,623 +4.91(+1.98%)
Oct 06, 2023 243.04 251.20 242.51 248.53 138,940 +3.62(+1.48%)
Oct 05, 2023 254.31 255.03 244.34 244.91 139,111 -9.75(-3.83%)
Oct 04, 2023 256.11 258.40 252.94 254.66 99,377 -0.61(-0.24%)
Oct 03, 2023 259.82 260.22 254.62 255.27 110,601 -4.25(-1.64%)
Oct 02, 2023 266.66 268.06 258.11 259.52 114,476 -7.53(-2.82%)
Sep 29, 2023 271.70 273.15 267.06 267.06 193,894 -3.52(-1.30%)
Sep 28, 2023 263.37 271.97 261.41 270.57 153,019 +2.22(+0.83%)
Sep 27, 2023 260.27 269.82 259.64 268.36 155,475 +11.15(+4.34%)
Sep 26, 2023 256.66 259.60 255.21 257.21 125,988 -0.08(-0.03%)
Sep 25, 2023 255.03 260.56 256.62 257.29 110,893 +0.81(+0.31%)
Sep 22, 2023 257.84 258.47 255.07 256.48 134,677 +0.15(+0.06%)
Sep 21, 2023 256.70 259.87 252.74 256.33 69,656 -2.76(-1.07%)
Sep 20, 2023 262.39 264.35 258.78 259.09 103,468 -3.05(-1.16%)
Sep 19, 2023 264.97 265.54 261.42 262.14 133,687 -2.01(-0.76%)
Sep 18, 2023 260.54 268.11 259.88 264.15 101,390 +2.80(+1.07%)
Sep 15, 2023 271.96 273.44 258.92 261.35 420,316 -12.45(-4.55%)
Sep 14, 2023 263.43 274.43 263.37 273.80 152,792 +12.35(+4.73%)
Sep 13, 2023 264.70 264.70 257.40 261.45 128,053 -1.10(-0.42%)
Sep 12, 2023 260.79 264.20 260.79 262.55 172,609 +2.99(+1.15%)
Sep 11, 2023 263.37 263.37 258.71 259.56 125,126 -1.13(-0.43%)
Sep 08, 2023 256.96 263.83 253.64 260.69 181,688 +3.20(+1.24%)
Sep 07, 2023 259.19 261.06 257.25 257.49 168,523 -2.18(-0.84%)
Sep 06, 2023 260.55 263.65 256.60 259.67 141,983 -0.50(-0.19%)
Sep 05, 2023 264.79 266.32 256.43 260.17 173,515 -8.91(-3.31%)
Sep 01, 2023 264.39 269.39 264.39 269.07 65,637 +6.28(+2.39%)
Aug 31, 2023 265.44 267.33 262.03 262.79 104,582 -1.72(-0.65%)
Aug 30, 2023 262.06 265.27 262.06 264.51 47,946 +0.61(+0.23%)
Aug 29, 2023 256.44 264.09 256.44 263.90 72,145 +6.77(+2.63%)
Aug 28, 2023 256.31 260.94 256.31 257.14 139,268 +0.89(+0.35%)
Aug 25, 2023 256.82 258.82 251.45 256.25 79,399 +0.48(+0.19%)
Aug 24, 2023 256.50 258.30 255.09 255.77 149,567 -2.15(-0.83%)
Aug 23, 2023 253.94 258.68 253.00 257.92 153,773 +3.02(+1.18%)
Aug 22, 2023 256.20 258.12 254.66 254.91 107,282 -3.30(-1.28%)
Aug 21, 2023 261.53 262.92 254.72 258.21 77,572 -3.73(-1.42%)
Aug 18, 2023 254.83 262.74 254.83 261.94 80,099 +5.35(+2.08%)
Aug 17, 2023 260.05 262.12 256.59 256.59 62,129 -2.29(-0.89%)
Aug 16, 2023 264.61 266.17 258.88 258.88 97,477 -6.08(-2.30%)
Aug 15, 2023 268.80 271.23 264.31 264.97 78,103 -5.86(-2.17%)
Aug 14, 2023 269.02 270.85 265.79 270.83 106,100 -0.37(-0.14%)
Aug 11, 2023 259.59 275.30 259.59 271.20 176,407 +10.03(+3.84%)
Aug 10, 2023 260.95 265.02 257.72 261.17 126,749 +0.26(+0.10%)
Aug 09, 2023 251.76 262.08 251.76 260.91 170,167 +8.10(+3.20%)
Aug 08, 2023 259.61 261.22 251.84 252.81 198,601 -10.49(-3.98%)
Aug 07, 2023 259.90 263.53 257.96 263.30 103,754 +3.52(+1.36%)
Aug 04, 2023 264.17 265.09 259.44 259.78 109,716 -5.05(-1.91%)
Aug 03, 2023 265.30 268.31 261.65 264.83 118,893 +2.59(+0.99%)
Aug 02, 2023 255.85 265.08 255.12 262.24 127,658 +3.03(+1.17%)
Aug 01, 2023 254.25 259.29 252.42 259.21 123,652 +2.71(+1.06%)
Jul 31, 2023 254.25 256.82 251.74 256.50 92,060 +4.46(+1.77%)
Jul 28, 2023 251.70 252.15 247.33 252.05 87,932 +1.84(+0.73%)
Jul 27, 2023 256.45 256.66 249.13 250.21 136,646 -3.93(-1.55%)
Jul 26, 2023 243.20 256.88 243.20 254.14 172,182 +8.02(+3.26%)
Jul 25, 2023 251.43 253.73 244.36 246.13 282,470 -6.08(-2.41%)
Jul 24, 2023 255.96 259.93 248.84 252.21 299,463 -2.85(-1.12%)
Jul 21, 2023 266.35 266.58 252.47 255.06 285,158 -10.68(-4.02%)
Jul 20, 2023 269.81 269.81 261.56 265.73 136,965 -3.26(-1.21%)
Jul 19, 2023 265.68 269.47 261.92 269.00 175,975 +6.14(+2.34%)
Jul 18, 2023 258.31 265.32 258.31 262.85 111,466 +3.90(+1.51%)
Jul 17, 2023 256.53 260.20 254.47 258.95 135,412 +1.31(+0.51%)
Jul 14, 2023 262.12 262.12 256.46 257.64 113,322 -4.93(-1.88%)
Jul 13, 2023 265.52 266.99 261.94 262.58 111,222 -2.02(-0.76%)
Jul 12, 2023 265.90 267.93 263.07 264.60 185,781 +1.98(+0.75%)
Jul 11, 2023 260.12 265.60 260.12 262.62 190,297 +5.76(+2.24%)
Jul 10, 2023 254.55 260.99 253.78 256.86 213,117 +1.36(+0.53%)
Jul 07, 2023 252.60 258.17 252.60 255.50 102,334 +3.94(+1.57%)
Jul 06, 2023 253.18 255.23 249.70 251.56 108,431 -1.74(-0.69%)
Jul 05, 2023 253.89 258.10 253.10 253.30 95,204 -2.24(-0.88%)
Jul 03, 2023 255.65 260.24 254.26 255.54 75,095 -0.54(-0.21%)
Jun 30, 2023 255.21 257.24 251.86 256.08 140,664 +0.86(+0.34%)
Jun 29, 2023 252.27 256.72 252.27 255.21 140,763 +2.55(+1.01%)
Jun 28, 2023 247.68 253.71 247.68 252.66 105,541 +1.06(+0.42%)
Jun 27, 2023 244.70 253.73 243.59 251.60 122,704 +6.25(+2.55%)
Jun 26, 2023 244.85 247.99 243.82 245.35 187,918 +0.97(+0.40%)
Jun 23, 2023 244.07 246.55 241.71 244.38 292,391 -0.30(-0.12%)
Jun 22, 2023 240.51 246.21 237.97 244.68 263,557 +2.30(+0.95%)
Jun 21, 2023 237.66 243.41 235.99 242.38 151,020 +4.89(+2.06%)
Jun 20, 2023 235.74 239.41 235.74 237.48 142,178 +1.76(+0.74%)
Jun 16, 2023 243.61 243.61 234.24 235.73 714,013 -6.02(-2.49%)
Jun 15, 2023 234.91 241.79 234.91 241.75 128,001 +23.16(+10.59%)
May 08, 2023 218.96 220.78 216.37 218.59 72,504 +0.47(+0.22%)
May 05, 2023 217.02 219.75 216.68 218.12 94,324 +4.38(+2.05%)
May 04, 2023 215.79 216.96 212.14 213.74 192,930 -3.80(-1.75%)
May 03, 2023 220.90 225.01 217.04 217.54 177,675 -4.03(-1.82%)
May 02, 2023 221.65 223.27 214.71 221.57 183,240 -3.67(-1.63%)
May 01, 2023 223.54 231.61 223.40 225.25 124,337 +2.98(+1.34%)
Apr 28, 2023 220.96 223.41 220.92 222.27 164,500 +0.75(+0.34%)
Apr 27, 2023 218.83 222.52 215.46 221.51 119,365 +2.60(+1.19%)
Apr 26, 2023 217.83 223.34 214.15 218.91 244,087 +0.86(+0.39%)
Apr 25, 2023 224.28 224.29 217.62 218.05 166,363 -7.71(-3.42%)
Apr 24, 2023 225.73 229.59 224.71 225.76 105,659 -0.76(-0.34%)
Apr 21, 2023 226.33 227.34 221.90 226.52 150,484 -0.25(-0.11%)
Apr 20, 2023 226.00 230.40 224.57 226.77 146,239 -1.47(-0.64%)
Apr 19, 2023 223.96 230.07 220.72 228.24 287,648 +1.42(+0.62%)
Apr 18, 2023 223.62 226.84 223.62 226.82 96,466 +4.21(+1.89%)
Apr 17, 2023 225.80 225.80 220.90 222.61 81,709 -3.08(-1.36%)
Apr 14, 2023 223.62 225.82 221.98 225.69 74,341 +4.48(+2.02%)
Apr 13, 2023 222.78 223.20 217.76 221.22 177,723 -0.49(-0.22%)
Apr 12, 2023 227.37 227.37 216.74 221.71 162,990 -3.61(-1.60%)
Apr 11, 2023 220.09 227.86 220.09 225.33 187,512 +7.71(+3.54%)
Apr 10, 2023 213.41 220.61 213.41 217.61 99,141 +2.63(+1.23%)
Apr 06, 2023 216.51 218.23 214.10 214.98 120,199 -2.06(-0.95%)
Apr 05, 2023 215.85 217.13 211.94 217.04 158,225 -0.79(-0.36%)
Apr 04, 2023 223.87 223.87 216.57 217.83 112,771 -4.58(-2.06%)
Apr 03, 2023 224.36 226.03 218.84 222.41 216,895 -1.77(-0.79%)
Mar 31, 2023 219.77 224.57 219.77 224.19 171,509 +4.91(+2.24%)
Mar 30, 2023 215.24 220.37 215.24 219.28 105,608 +5.87(+2.75%)
Mar 29, 2023 211.11 213.84 209.18 213.41 168,339 +2.42(+1.15%)
Mar 28, 2023 209.49 212.88 208.92 210.99 164,319 +1.50(+0.71%)
Mar 27, 2023 208.49 209.69 205.77 209.49 121,231 +3.56(+1.73%)
Mar 24, 2023 200.07 206.30 197.28 205.93 152,813 +4.16(+2.06%)
Mar 23, 2023 204.46 207.89 198.27 201.77 125,224 -2.10(-1.03%)
Mar 22, 2023 208.14 212.77 203.53 203.87 121,665 -2.42(-1.17%)
Mar 21, 2023 208.16 212.05 206.28 206.29 166,866 +3.45(+1.70%)
Mar 20, 2023 203.12 209.62 202.26 202.84 185,770 +3.78(+1.90%)
Mar 17, 2023 200.59 202.91 197.15 199.06 510,041 -4.83(-2.37%)
Mar 16, 2023 194.75 204.57 192.94 203.89 186,159 +5.07(+2.55%)
Mar 15, 2023 197.14 199.74 192.41 198.82 267,522 -5.93(-2.90%)
Mar 14, 2023 214.20 214.20 202.04 204.75 151,780 -2.21(-1.07%)
Mar 13, 2023 210.05 212.88 206.83 206.96 181,437 -10.03(-4.62%)
Mar 10, 2023 222.12 222.12 211.40 216.99 137,695 -7.40(-3.30%)
Mar 09, 2023 224.17 229.62 223.33 224.39 160,022 -0.44(-0.19%)
Mar 08, 2023 224.66 229.60 223.89 224.82 155,240 +1.53(+0.69%)
Mar 07, 2023 224.08 227.75 222.80 223.29 83,954 -1.70(-0.76%)
Mar 06, 2023 228.76 230.12 223.32 224.99 134,962 -5.17(-2.25%)
Mar 03, 2023 228.76 231.29 227.16 230.16 87,797 +2.60(+1.14%)
Mar 02, 2023 225.15 229.53 224.20 227.55 108,780 +1.15(+0.51%)
Mar 01, 2023 219.62 226.74 219.55 226.41 166,142 +7.52(+3.43%)
Feb 28, 2023 222.78 226.44 218.87 218.89 232,096 -3.21(-1.44%)
Feb 27, 2023 220.77 224.01 220.50 222.10 158,055 +3.68(+1.68%)
Feb 24, 2023 218.14 220.38 215.04 218.42 165,508 -4.45(-2.00%)
Feb 23, 2023 222.34 223.87 220.21 222.87 195,879 +0.52(+0.24%)
Feb 22, 2023 222.73 228.57 222.28 222.34 281,707 +1.74(+0.79%)
Feb 21, 2023 233.58 233.58 217.31 220.61 258,135 -16.30(-6.88%)
Feb 17, 2023 232.60 238.55 229.37 236.90 180,567 +7.16(+3.12%)
Feb 16, 2023 226.25 231.24 226.19 229.74 121,770 -1.51(-0.65%)
Feb 15, 2023 225.38 232.26 223.32 231.25 117,831 +1.62(+0.71%)
Feb 14, 2023 224.55 230.62 224.40 229.63 107,067 +4.14(+1.84%)
Feb 13, 2023 221.26 226.30 220.90 225.49 100,656 +3.35(+1.51%)
Feb 10, 2023 222.46 222.99 220.03 222.14 79,149 -2.09(-0.93%)
Feb 09, 2023 224.84 229.42 222.11 224.22 119,103 +1.83(+0.82%)
Feb 08, 2023 220.23 225.55 218.10 222.40 151,740 +1.04(+0.47%)
Feb 07, 2023 225.33 225.33 218.73 221.36 231,529 -6.68(-2.93%)
Feb 06, 2023 232.45 234.01 226.69 228.04 125,489 -5.06(-2.17%)
Feb 03, 2023 228.22 239.81 227.16 233.10 263,778 +2.98(+1.30%)
Feb 02, 2023 223.95 231.60 223.95 230.11 298,690 +8.79(+3.97%)
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.