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

Group 1 Automotive (NY: GPI )

391.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 389.20 392.42 385.37 391.80 194,813 +9.08(+2.37%)
Sep 18, 2024 378.71 393.93 374.83 382.72 206,045 +6.02(+1.60%)
Sep 17, 2024 368.90 377.00 367.05 376.70 121,513 +12.01(+3.29%)
Sep 16, 2024 365.00 366.93 361.25 364.69 108,564 +0.30(+0.08%)
Sep 13, 2024 352.33 364.83 350.28 364.39 188,355 +19.38(+5.62%)
Sep 12, 2024 340.14 348.40 339.24 345.01 117,752 +4.87(+1.43%)
Sep 11, 2024 345.40 346.51 338.46 340.14 143,731 -6.92(-1.99%)
Sep 10, 2024 354.19 354.98 336.33 347.06 225,900 -7.34(-2.07%)
Sep 09, 2024 355.97 356.73 350.19 354.40 159,686 -4.38(-1.22%)
Sep 06, 2024 362.46 367.79 354.68 358.78 138,163 -4.39(-1.21%)
Sep 05, 2024 365.99 365.99 360.00 363.17 115,332 -1.09(-0.30%)
Sep 04, 2024 365.32 367.65 362.59 364.26 75,760 -3.12(-0.85%)
Sep 03, 2024 372.69 379.45 367.35 367.38 180,158 -9.38(-2.49%)
Aug 30, 2024 373.49 377.92 372.20 376.76 208,861 +5.09(+1.37%)
Aug 29, 2024 374.15 376.17 370.00 371.67 138,166 +1.30(+0.35%)
Aug 28, 2024 367.32 371.81 365.82 370.37 125,728 +2.75(+0.75%)
Aug 27, 2024 368.56 370.39 363.75 367.62 94,475 -1.16(-0.31%)
Aug 26, 2024 373.35 375.90 368.05 368.78 107,201 +0.06(+0.02%)
Aug 23, 2024 358.32 369.53 358.32 368.72 210,846 +12.81(+3.60%)
Aug 22, 2024 355.29 356.73 353.95 355.91 166,728 -2.36(-0.66%)
Aug 21, 2024 360.12 361.22 357.24 358.27 68,285 +3.43(+0.97%)
Aug 20, 2024 353.87 356.34 352.62 354.84 106,309 +0.46(+0.13%)
Aug 19, 2024 352.48 355.54 351.51 354.38 92,132 +1.27(+0.36%)
Aug 16, 2024 352.52 358.62 352.52 353.11 85,779 +1.53(+0.43%)
Aug 15, 2024 349.33 355.85 346.69 351.58 100,144 +12.30(+3.63%)
Aug 14, 2024 345.26 345.26 337.94 339.28 48,513 -5.30(-1.54%)
Aug 13, 2024 339.86 346.94 336.45 344.58 81,921 +6.95(+2.06%)
Aug 12, 2024 344.24 344.24 337.41 337.63 54,930 -4.60(-1.35%)
Aug 09, 2024 348.15 348.15 340.64 342.24 129,096 -4.66(-1.34%)
Aug 08, 2024 341.04 348.56 338.57 346.90 77,360 +10.40(+3.09%)
Aug 07, 2024 343.05 347.69 333.96 336.50 110,390 -1.98(-0.58%)
Aug 06, 2024 335.60 343.33 335.60 338.48 80,262 +0.43(+0.13%)
Aug 05, 2024 329.07 342.82 326.50 338.05 149,214 -4.40(-1.29%)
Aug 02, 2024 337.38 346.10 334.58 342.46 193,353 -12.16(-3.43%)
Aug 01, 2024 365.26 367.47 349.51 354.61 172,877 -10.65(-2.91%)
Jul 31, 2024 350.81 372.72 350.81 365.26 299,958 +16.24(+4.65%)
Jul 30, 2024 340.17 350.97 338.68 349.02 187,318 +10.78(+3.19%)
Jul 29, 2024 334.53 343.12 333.48 338.24 148,604 +5.44(+1.64%)
Jul 26, 2024 339.57 340.89 332.02 332.80 146,499 -3.93(-1.17%)
Jul 25, 2024 323.46 337.37 321.14 336.72 220,220 +11.43(+3.51%)
Jul 24, 2024 319.10 337.57 318.61 325.30 267,198 +20.92(+6.87%)
Jul 23, 2024 305.59 306.09 301.16 304.38 116,714 -3.65(-1.19%)
Jul 22, 2024 302.62 308.12 298.54 308.03 90,396 +5.37(+1.78%)
Jul 19, 2024 308.45 309.13 301.20 302.66 94,816 -7.16(-2.31%)
Jul 18, 2024 310.92 318.65 307.72 309.82 84,042 -3.25(-1.04%)
Jul 17, 2024 310.11 315.58 306.36 313.06 131,220 -0.96(-0.31%)
Jul 16, 2024 302.07 314.18 302.07 314.02 149,914 +16.07(+5.39%)
Jul 15, 2024 294.48 301.87 294.48 297.95 182,872 +3.31(+1.12%)
Jul 12, 2024 294.86 298.92 293.78 294.65 140,292 +1.18(+0.40%)
Jul 11, 2024 288.88 296.48 285.22 293.47 173,717 +12.62(+4.50%)
Jul 10, 2024 279.87 282.95 279.50 280.85 111,387 +0.28(+0.10%)
Jul 09, 2024 286.72 286.72 280.42 280.56 133,729 -7.44(-2.58%)
Jul 08, 2024 289.63 292.07 287.66 288.01 89,132 +0.74(+0.26%)
Jul 05, 2024 290.82 292.78 284.08 287.27 98,475 -5.21(-1.78%)
Jul 03, 2024 291.86 295.07 290.50 292.48 47,960 -0.09(-0.03%)
Jul 02, 2024 297.62 297.62 292.57 292.57 81,876 -4.05(-1.36%)
Jul 01, 2024 298.27 299.62 292.49 296.62 101,491 -0.29(-0.10%)
Jun 28, 2024 296.49 301.92 295.46 296.90 136,458 +3.36(+1.14%)
Jun 27, 2024 290.14 294.26 289.52 293.55 94,442 +3.05(+1.05%)
Jun 26, 2024 291.30 294.68 289.90 290.50 95,476 -2.63(-0.90%)
Jun 25, 2024 299.19 299.19 292.78 293.13 102,482 -7.34(-2.44%)
Jun 24, 2024 299.62 305.67 294.70 300.47 100,429 +2.59(+0.87%)
Jun 21, 2024 299.90 300.35 295.15 297.88 283,051 -1.07(-0.36%)
Jun 20, 2024 305.17 307.61 296.56 298.95 141,268 -9.10(-2.95%)
Jun 18, 2024 311.32 311.32 306.90 308.05 81,135 -2.20(-0.71%)
Jun 17, 2024 303.44 310.57 302.25 310.25 76,287 +6.69(+2.20%)
Jun 14, 2024 304.91 304.91 299.49 303.56 84,690 -5.37(-1.74%)
Jun 13, 2024 310.07 310.60 304.81 308.93 79,944 -2.69(-0.86%)
Jun 12, 2024 310.42 317.31 310.42 311.62 96,253 +10.02(+3.32%)
Jun 11, 2024 298.42 302.95 298.42 301.60 112,817 -0.16(-0.05%)
Jun 10, 2024 297.96 304.10 296.31 301.76 152,103 -1.55(-0.51%)
Jun 07, 2024 305.83 308.71 302.94 303.31 163,072 -5.78(-1.87%)
Jun 06, 2024 304.00 311.73 303.82 309.09 159,597 +3.57(+1.17%)
Jun 05, 2024 308.57 310.49 305.48 305.51 103,720 -2.56(-0.83%)
Jun 04, 2024 310.32 314.17 307.97 308.07 185,178 -4.43(-1.42%)
Jun 03, 2024 312.23 321.42 312.23 312.50 175,088 +2.38(+0.77%)
May 31, 2024 307.38 310.57 306.89 310.12 123,236 +3.24(+1.06%)
May 30, 2024 303.16 308.56 303.16 306.88 116,622 +3.10(+1.02%)
May 29, 2024 303.76 306.95 302.17 303.77 128,850 -5.03(-1.63%)
May 28, 2024 309.14 312.48 306.79 308.80 186,017 +1.58(+0.51%)
May 24, 2024 305.44 307.39 303.03 307.23 124,117 +3.90(+1.29%)
May 23, 2024 304.64 308.15 302.06 303.33 106,541 -2.35(-0.77%)
May 22, 2024 309.60 312.61 305.10 305.68 112,592 -5.49(-1.76%)
May 21, 2024 310.14 312.89 308.51 311.17 69,343 +0.53(+0.17%)
May 20, 2024 313.26 316.40 310.63 310.64 84,817 -3.31(-1.05%)
May 17, 2024 317.37 317.37 313.45 313.95 87,465 -3.13(-0.99%)
May 16, 2024 319.21 319.36 316.11 317.08 118,751 -2.87(-0.90%)
May 15, 2024 323.05 323.05 314.86 319.95 155,574 -1.77(-0.55%)
May 14, 2024 319.11 322.11 316.48 321.73 187,208 +9.46(+3.03%)
May 13, 2024 304.00 315.08 304.00 312.26 158,731 +11.53(+3.83%)
May 10, 2024 306.55 306.55 298.36 300.73 85,531 -0.14(-0.05%)
May 09, 2024 299.11 302.56 298.59 300.87 72,215 +2.15(+0.72%)
May 08, 2024 292.64 298.73 292.64 298.72 116,514 +2.80(+0.95%)
May 07, 2024 299.89 304.30 295.92 295.92 127,562 -3.59(-1.20%)
May 06, 2024 296.98 300.26 296.56 299.51 88,117 +5.29(+1.80%)
May 03, 2024 298.14 298.20 292.31 294.22 101,566 +2.50(+0.86%)
May 02, 2024 294.77 295.21 289.44 291.72 129,208 -1.18(-0.40%)
May 01, 2024 294.02 297.60 290.16 292.90 115,259 -0.31(-0.11%)
Apr 30, 2024 295.89 296.47 293.15 293.20 152,725 -5.54(-1.86%)
Apr 29, 2024 300.33 302.84 295.65 298.75 159,982 -0.77(-0.26%)
Apr 26, 2024 300.05 305.53 298.78 299.52 178,721 -0.11(-0.04%)
Apr 25, 2024 294.70 300.15 286.01 299.63 275,363 +0.75(+0.25%)
Apr 24, 2024 284.37 304.02 284.16 298.88 407,389 +20.15(+7.23%)
Apr 23, 2024 268.77 279.41 268.77 278.73 345,038 +11.05(+4.13%)
Apr 22, 2024 264.76 270.76 264.58 267.68 211,781 +2.88(+1.09%)
Apr 19, 2024 262.09 266.71 261.69 264.79 96,122 +2.36(+0.90%)
Apr 18, 2024 266.26 268.29 261.58 262.43 124,197 -2.57(-0.97%)
Apr 17, 2024 273.07 273.16 264.10 265.00 159,438 -3.89(-1.45%)
Apr 16, 2024 264.57 270.58 263.72 268.89 136,325 +1.73(+0.65%)
Apr 15, 2024 274.24 279.22 266.13 267.17 146,017 -1.53(-0.57%)
Apr 12, 2024 267.68 269.64 267.22 268.69 135,250 -1.13(-0.42%)
Apr 11, 2024 269.59 270.47 264.89 269.82 142,803 -1.29(-0.47%)
Apr 10, 2024 273.17 275.13 269.31 271.11 145,049 -9.85(-3.51%)
Apr 09, 2024 278.08 282.16 276.91 280.96 73,690 +3.09(+1.11%)
Apr 08, 2024 278.10 281.16 277.56 277.87 60,666 +1.84(+0.67%)
Apr 05, 2024 275.21 277.74 273.89 276.02 71,168 +0.79(+0.29%)
Apr 04, 2024 281.26 281.26 274.03 275.24 141,969 -3.20(-1.15%)
Apr 03, 2024 277.87 280.99 276.69 278.44 95,233 -0.89(-0.32%)
Apr 02, 2024 284.74 284.74 277.88 279.32 158,248 -9.35(-3.24%)
Apr 01, 2024 290.24 291.40 287.13 288.68 106,003 -2.74(-0.94%)
Mar 28, 2024 290.32 293.61 290.25 291.42 151,497 +1.62(+0.56%)
Mar 27, 2024 285.74 290.21 285.74 289.80 92,673 +6.19(+2.18%)
Mar 26, 2024 282.50 286.11 280.50 283.61 113,919 +2.63(+0.94%)
Mar 25, 2024 284.21 284.21 279.73 280.98 73,081 -1.85(-0.65%)
Mar 22, 2024 284.36 284.36 280.31 282.82 140,272 -2.69(-0.94%)
Mar 21, 2024 278.55 286.47 278.29 285.52 146,349 +8.19(+2.95%)
Mar 20, 2024 265.41 278.64 265.41 277.33 162,336 +11.84(+4.46%)
Mar 19, 2024 264.31 267.07 262.99 265.49 92,401 +1.84(+0.70%)
Mar 18, 2024 265.77 268.01 262.82 263.66 164,460 -2.14(-0.81%)
Mar 15, 2024 261.27 267.26 261.27 265.80 318,567 +3.55(+1.35%)
Mar 14, 2024 262.81 264.30 260.47 262.25 120,253 -3.28(-1.24%)
Mar 13, 2024 265.60 267.78 263.83 265.53 85,313 +1.31(+0.49%)
Mar 12, 2024 263.25 265.44 261.50 264.23 107,444 +0.65(+0.25%)
Mar 11, 2024 260.88 263.59 259.28 263.58 82,573 +2.05(+0.79%)
Mar 08, 2024 267.74 270.18 261.08 261.52 160,963 -3.08(-1.16%)
Mar 07, 2024 262.44 265.61 261.56 264.60 128,358 +3.72(+1.43%)
Mar 06, 2024 263.12 263.12 259.28 260.88 130,637 -0.42(-0.16%)
Mar 05, 2024 258.85 264.70 258.05 261.30 165,410 -0.71(-0.27%)
Mar 04, 2024 273.54 273.54 261.42 262.01 137,799 -9.46(-3.49%)
Mar 01, 2024 268.13 271.69 265.74 271.48 152,149 +1.58(+0.58%)
Feb 29, 2024 265.44 270.54 265.21 269.90 121,440 +9.39(+3.61%)
Feb 28, 2024 261.81 265.48 260.45 260.51 100,879 -4.12(-1.56%)
Feb 27, 2024 266.19 269.28 264.18 264.63 97,180 +1.83(+0.70%)
Feb 26, 2024 261.40 264.63 260.72 262.80 112,614 -1.12(-0.42%)
Feb 23, 2024 262.20 265.89 261.41 263.91 56,577 +0.60(+0.23%)
Feb 22, 2024 261.92 265.08 261.31 263.31 214,737 +2.21(+0.85%)
Feb 21, 2024 258.27 264.48 258.27 261.10 251,275 +0.84(+0.32%)
Feb 20, 2024 265.23 265.23 259.76 260.27 253,656 -7.50(-2.80%)
Feb 16, 2024 271.60 274.51 267.42 267.77 137,057 -6.17(-2.25%)
Feb 15, 2024 276.02 278.80 273.61 273.94 119,531 -1.29(-0.47%)
Feb 14, 2024 275.28 276.96 268.78 275.24 111,992 +1.84(+0.67%)
Feb 13, 2024 270.27 277.68 270.27 273.40 152,781 -5.25(-1.88%)
Feb 12, 2024 276.96 281.67 276.91 278.64 125,606 +3.98(+1.45%)
Feb 09, 2024 268.83 278.10 267.25 274.66 141,909 +6.80(+2.54%)
Feb 08, 2024 268.70 269.75 261.81 267.86 273,088 +0.99(+0.37%)
Feb 07, 2024 265.74 269.52 262.14 266.88 144,889 +2.98(+1.13%)
Feb 06, 2024 265.16 268.77 263.67 263.90 155,448 -3.04(-1.14%)
Feb 05, 2024 261.20 270.25 261.20 266.94 191,114 +0.50(+0.19%)
Feb 02, 2024 262.99 270.77 261.21 266.44 201,484 -1.49(-0.56%)
Feb 01, 2024 259.50 268.78 259.50 267.93 148,611 +9.06(+3.50%)
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%)
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.