UK markets closed

Group 1 Automotive, Inc. (GPI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
265.53+2.37 (+0.90%)
At close: 04:00PM EDT
265.53 0.00 (0.00%)
After hours: 05:48PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024262.82267.45262.42265.53265.5395,856
18 Apr 2024267.00269.04262.31263.16263.16123,900
17 Apr 2024273.83273.92264.83265.74265.74159,000
16 Apr 2024265.31271.33264.45269.64269.64135,900
15 Apr 2024275.00280.00266.87267.91267.91142,000
12 Apr 2024268.42270.39267.96269.44269.44134,900
11 Apr 2024270.34271.22265.63270.57270.57142,400
10 Apr 2024273.93275.90270.06271.86271.86144,600
09 Apr 2024278.85282.94277.68281.74281.7473,500
08 Apr 2024278.87281.94278.33278.64278.6460,500
05 Apr 2024275.98278.51274.65276.79276.7971,000
04 Apr 2024282.04282.04274.79276.00276.00141,600
03 Apr 2024278.64281.77277.46279.21279.2195,000
02 Apr 2024285.53285.53278.65280.10280.10157,800
01 Apr 2024291.05292.21287.93289.48289.48105,700
28 Mar 2024291.13294.43291.06292.23292.23151,100
27 Mar 2024286.53291.02286.53290.61290.6192,400
26 Mar 2024283.29286.90281.28284.40284.40113,600
25 Mar 2024285.00285.00280.51281.76281.7672,900
22 Mar 2024285.15285.15281.09283.61283.61139,900
21 Mar 2024279.32287.27279.06286.31286.31145,900
20 Mar 2024266.15279.42266.15278.10278.10161,900
19 Mar 2024265.05267.81263.72266.23266.2392,100
18 Mar 2024266.51268.76263.55264.39264.39164,000
15 Mar 2024262.00268.00262.00266.54266.54314,700
14 Mar 2024263.54265.03261.20262.98262.98119,900
13 Mar 2024266.34268.52264.56266.27266.2785,100
12 Mar 2024263.98266.18262.23264.96264.96107,100
11 Mar 2024261.60264.32260.00264.31264.3182,300
08 Mar 2024268.48270.94261.81262.25262.25160,500
07 Mar 2024263.17266.35262.29265.34265.34128,000
06 Mar 2024263.85263.85260.00261.61261.61130,300
05 Mar 2024259.57265.44258.77262.03262.03165,000
04 Mar 2024274.30274.30262.15262.74262.74137,400
01 Mar 2024268.88272.45266.48272.23272.23151,700
29 Feb 2024266.18271.29265.95270.65270.65121,100
29 Feb 20240.47 Dividend
28 Feb 2024263.01266.70261.64261.70261.23100,600
27 Feb 2024267.41270.52265.39265.84265.3696,700
26 Feb 2024262.60265.84261.92264.00263.53112,100
23 Feb 2024263.40267.11262.61265.12264.6456,300
22 Feb 2024263.12266.30262.51264.52264.04213,800
21 Feb 2024259.45265.69259.45262.30261.83250,100
20 Feb 2024266.45266.45260.95261.46260.99252,500
16 Feb 2024272.84275.77268.65269.00268.52136,400
15 Feb 2024277.29280.08274.86275.20274.71119,000
14 Feb 2024276.54278.24270.01276.50276.00111,500
13 Feb 2024271.51278.95271.51274.65274.16152,100
12 Feb 2024278.23282.96278.18279.92279.42125,000
09 Feb 2024270.06279.37268.47275.92275.42141,300
08 Feb 2024269.93270.99263.01269.09268.61271,800
07 Feb 2024266.96270.76263.34268.10267.62144,200
06 Feb 2024266.38270.00264.88265.11264.63154,700
05 Feb 2024262.40271.49262.40268.16267.68190,200
02 Feb 2024264.20272.01262.41267.66267.18200,600
01 Feb 2024260.69270.01260.69269.16268.68147,900
31 Jan 2024260.10271.62255.73260.06259.59449,800
30 Jan 2024276.18285.88276.18282.29281.78222,200
29 Jan 2024273.29278.51271.19276.75276.25126,600
26 Jan 2024275.76277.02272.21274.50274.0168,500
25 Jan 2024275.00275.00270.23273.51273.0283,300
24 Jan 2024280.54280.54269.14270.70270.21106,700
23 Jan 2024282.84282.84275.00276.53276.0399,000
22 Jan 2024276.11280.64276.01278.48277.9886,700
19 Jan 2024272.89275.67269.79273.92273.4365,800
18 Jan 2024275.21275.21271.60273.54273.0578,400
17 Jan 2024269.10273.44269.10272.34271.8580,900
16 Jan 2024270.01274.50270.01272.83272.3480,500
12 Jan 2024285.08286.24272.03273.88273.3990,600
11 Jan 2024281.39282.99275.26282.38281.8793,800
10 Jan 2024282.10283.96277.42283.47282.9675,700
09 Jan 2024279.98283.40279.98282.97282.4677,600
08 Jan 2024282.00286.50281.86283.93283.42112,400
05 Jan 2024282.14287.73279.78282.75282.24160,400
04 Jan 2024288.15288.15281.65284.08283.57142,100
03 Jan 2024299.40303.93284.95287.45286.93167,000
02 Jan 2024300.79307.78300.79305.00304.45120,000
29 Dec 2023308.05308.80303.06304.74304.1961,200
28 Dec 2023304.64309.58304.39309.31308.7581,100
27 Dec 2023304.76310.08303.78306.62306.0773,700
26 Dec 2023301.95306.80299.82305.63305.0862,700
22 Dec 2023299.70302.76297.50299.66299.1269,900
21 Dec 2023301.32303.91297.47300.06299.5269,400
20 Dec 2023298.22302.39294.98295.09294.5695,900
19 Dec 2023295.24300.88294.99299.40298.86132,000
18 Dec 2023297.49299.24290.89293.13292.60128,800
15 Dec 2023297.68297.68290.56295.55295.02616,100
14 Dec 2023290.12297.64286.82297.49296.96254,200
13 Dec 2023274.57287.95271.25286.23285.72217,900
12 Dec 2023282.18282.18274.55274.64274.15133,500
11 Dec 2023283.76285.79280.58283.15282.64186,100
08 Dec 2023284.53287.00279.10283.00282.49153,900
07 Dec 2023281.58284.58281.00284.51284.00108,400
06 Dec 2023284.89290.04280.46281.02280.52146,300
05 Dec 2023283.89285.96280.27281.24280.73142,300
04 Dec 2023288.59293.54284.17287.58287.06158,700
01 Dec 2023281.47291.56281.47291.18290.6698,600
30 Nov 2023281.68285.62278.55282.10281.59139,200
30 Nov 20230.45 Dividend
29 Nov 2023284.24286.86280.00280.55279.6097,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...