Group 1 Automotive, Inc. (GPI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 300.28 | 300.73 | 295.52 | 298.26 | 298.26 | 282,700 |
| 20 Jun 2024 | 305.56 | 308.00 | 296.94 | 299.33 | 299.33 | 141,100 |
| 18 Jun 2024 | 311.71 | 311.71 | 307.29 | 308.44 | 308.44 | 81,000 |
| 17 Jun 2024 | 303.82 | 310.96 | 302.63 | 310.64 | 310.64 | 76,200 |
| 14 Jun 2024 | 305.30 | 305.30 | 299.87 | 303.94 | 303.94 | 84,600 |
| 13 Jun 2024 | 310.46 | 310.99 | 305.20 | 309.32 | 309.32 | 79,800 |
| 12 Jun 2024 | 310.81 | 317.71 | 310.81 | 312.01 | 312.01 | 96,100 |
| 11 Jun 2024 | 298.80 | 303.33 | 298.80 | 301.98 | 301.98 | 112,700 |
| 10 Jun 2024 | 298.34 | 304.48 | 296.68 | 302.14 | 302.14 | 151,900 |
| 07 Jun 2024 | 306.22 | 309.10 | 303.32 | 303.69 | 303.69 | 162,900 |
| 06 Jun 2024 | 304.38 | 312.13 | 304.20 | 309.48 | 309.48 | 159,400 |
| 05 Jun 2024 | 308.96 | 310.88 | 305.87 | 305.90 | 305.90 | 103,600 |
| 04 Jun 2024 | 310.71 | 314.57 | 308.36 | 308.46 | 308.46 | 184,900 |
| 03 Jun 2024 | 312.62 | 320.36 | 312.62 | 312.89 | 312.89 | 174,900 |
| 03 Jun 2024 | 0.47 Dividend | |||||
| 31 May 2024 | 308.24 | 311.44 | 307.75 | 310.98 | 310.51 | 122,900 |
| 30 May 2024 | 304.00 | 309.42 | 304.00 | 307.73 | 307.26 | 116,300 |
| 29 May 2024 | 304.60 | 307.80 | 303.01 | 304.62 | 304.16 | 128,500 |
| 28 May 2024 | 310.00 | 313.35 | 307.65 | 309.66 | 309.19 | 185,500 |
| 24 May 2024 | 306.29 | 308.25 | 303.87 | 308.08 | 307.61 | 123,800 |
| 23 May 2024 | 305.49 | 309.01 | 302.90 | 304.17 | 303.71 | 106,200 |
| 22 May 2024 | 310.46 | 313.48 | 305.95 | 306.53 | 306.07 | 112,300 |
| 21 May 2024 | 311.00 | 313.76 | 309.37 | 312.03 | 311.56 | 69,200 |
| 20 May 2024 | 314.13 | 317.28 | 311.49 | 311.50 | 311.03 | 84,600 |
| 17 May 2024 | 318.25 | 318.25 | 314.32 | 314.82 | 314.34 | 87,200 |
| 16 May 2024 | 320.10 | 320.25 | 316.99 | 317.96 | 317.48 | 118,400 |
| 15 May 2024 | 323.95 | 323.95 | 315.74 | 320.84 | 320.36 | 155,100 |
| 14 May 2024 | 320.00 | 323.00 | 317.36 | 322.62 | 322.13 | 186,700 |
| 13 May 2024 | 304.85 | 315.96 | 304.85 | 313.13 | 312.66 | 158,300 |
| 10 May 2024 | 307.40 | 307.40 | 299.19 | 301.57 | 301.11 | 85,300 |
| 09 May 2024 | 299.94 | 303.40 | 299.42 | 301.71 | 301.25 | 72,000 |
| 08 May 2024 | 293.45 | 299.56 | 293.45 | 299.55 | 299.10 | 116,200 |
| 07 May 2024 | 300.72 | 305.15 | 296.74 | 296.74 | 296.29 | 127,200 |
| 06 May 2024 | 297.81 | 301.10 | 297.38 | 300.34 | 299.89 | 87,900 |
| 03 May 2024 | 298.97 | 299.03 | 293.12 | 295.04 | 294.59 | 101,300 |
| 02 May 2024 | 295.59 | 296.03 | 290.25 | 292.53 | 292.09 | 128,900 |
| 01 May 2024 | 294.84 | 298.43 | 290.97 | 293.71 | 293.27 | 114,900 |
| 30 Apr 2024 | 296.71 | 297.29 | 293.96 | 294.02 | 293.58 | 152,300 |
| 29 Apr 2024 | 301.17 | 303.68 | 296.47 | 299.58 | 299.13 | 159,500 |
| 26 Apr 2024 | 300.88 | 306.38 | 299.61 | 300.35 | 299.90 | 178,200 |
| 25 Apr 2024 | 295.52 | 300.98 | 286.81 | 300.46 | 300.01 | 274,600 |
| 24 Apr 2024 | 285.16 | 304.87 | 284.95 | 299.71 | 299.26 | 406,300 |
| 23 Apr 2024 | 269.52 | 280.19 | 269.52 | 279.50 | 279.08 | 344,100 |
| 22 Apr 2024 | 265.50 | 271.51 | 265.32 | 268.42 | 268.01 | 211,200 |
| 19 Apr 2024 | 262.82 | 267.45 | 262.42 | 265.53 | 265.13 | 95,900 |
| 18 Apr 2024 | 267.00 | 269.04 | 262.31 | 263.16 | 262.76 | 123,900 |
| 17 Apr 2024 | 273.83 | 273.92 | 264.83 | 265.74 | 265.34 | 159,000 |
| 16 Apr 2024 | 265.31 | 271.33 | 264.45 | 269.64 | 269.23 | 135,900 |
| 15 Apr 2024 | 275.00 | 280.00 | 266.87 | 267.91 | 267.51 | 142,000 |
| 12 Apr 2024 | 268.42 | 270.39 | 267.96 | 269.44 | 269.03 | 134,900 |
| 11 Apr 2024 | 270.34 | 271.22 | 265.63 | 270.57 | 270.16 | 142,400 |
| 10 Apr 2024 | 273.93 | 275.90 | 270.06 | 271.86 | 271.45 | 144,600 |
| 09 Apr 2024 | 278.85 | 282.94 | 277.68 | 281.74 | 281.31 | 73,500 |
| 08 Apr 2024 | 278.87 | 281.94 | 278.33 | 278.64 | 278.22 | 60,500 |
| 05 Apr 2024 | 275.98 | 278.51 | 274.65 | 276.79 | 276.37 | 71,000 |
| 04 Apr 2024 | 282.04 | 282.04 | 274.79 | 276.00 | 275.58 | 141,600 |
| 03 Apr 2024 | 278.64 | 281.77 | 277.46 | 279.21 | 278.79 | 95,000 |
| 02 Apr 2024 | 285.53 | 285.53 | 278.65 | 280.10 | 279.68 | 157,800 |
| 01 Apr 2024 | 291.05 | 292.21 | 287.93 | 289.48 | 289.04 | 105,700 |
| 28 Mar 2024 | 291.13 | 294.43 | 291.06 | 292.23 | 291.79 | 151,100 |
| 27 Mar 2024 | 286.53 | 291.02 | 286.53 | 290.61 | 290.17 | 92,400 |
| 26 Mar 2024 | 283.29 | 286.90 | 281.28 | 284.40 | 283.97 | 113,600 |
| 25 Mar 2024 | 285.00 | 285.00 | 280.51 | 281.76 | 281.33 | 72,900 |
| 22 Mar 2024 | 285.15 | 285.15 | 281.09 | 283.61 | 283.18 | 139,900 |
| 21 Mar 2024 | 279.32 | 287.27 | 279.06 | 286.31 | 285.88 | 145,900 |
| 20 Mar 2024 | 266.15 | 279.42 | 266.15 | 278.10 | 277.68 | 161,900 |
| 19 Mar 2024 | 265.05 | 267.81 | 263.72 | 266.23 | 265.83 | 92,100 |
| 18 Mar 2024 | 266.51 | 268.76 | 263.55 | 264.39 | 263.99 | 164,000 |
| 15 Mar 2024 | 262.00 | 268.00 | 262.00 | 266.54 | 266.14 | 314,700 |
| 14 Mar 2024 | 263.54 | 265.03 | 261.20 | 262.98 | 262.58 | 119,900 |
| 13 Mar 2024 | 266.34 | 268.52 | 264.56 | 266.27 | 265.87 | 85,100 |
| 12 Mar 2024 | 263.98 | 266.18 | 262.23 | 264.96 | 264.56 | 107,100 |
| 11 Mar 2024 | 261.60 | 264.32 | 260.00 | 264.31 | 263.91 | 82,300 |
| 08 Mar 2024 | 268.48 | 270.94 | 261.81 | 262.25 | 261.85 | 160,500 |
| 07 Mar 2024 | 263.17 | 266.35 | 262.29 | 265.34 | 264.94 | 128,000 |
| 06 Mar 2024 | 263.85 | 263.85 | 260.00 | 261.61 | 261.21 | 130,300 |
| 05 Mar 2024 | 259.57 | 265.44 | 258.77 | 262.03 | 261.63 | 165,000 |
| 04 Mar 2024 | 274.30 | 274.30 | 262.15 | 262.74 | 262.34 | 137,400 |
| 01 Mar 2024 | 268.88 | 272.45 | 266.48 | 272.23 | 271.82 | 151,700 |
| 29 Feb 2024 | 266.18 | 271.29 | 265.95 | 270.65 | 270.24 | 121,100 |
| 29 Feb 2024 | 0.47 Dividend | |||||
| 28 Feb 2024 | 263.01 | 266.70 | 261.64 | 261.70 | 260.84 | 100,600 |
| 27 Feb 2024 | 267.41 | 270.52 | 265.39 | 265.84 | 264.96 | 96,700 |
| 26 Feb 2024 | 262.60 | 265.84 | 261.92 | 264.00 | 263.13 | 112,100 |
| 23 Feb 2024 | 263.40 | 267.11 | 262.61 | 265.12 | 264.24 | 56,300 |
| 22 Feb 2024 | 263.12 | 266.30 | 262.51 | 264.52 | 263.65 | 213,800 |
| 21 Feb 2024 | 259.45 | 265.69 | 259.45 | 262.30 | 261.43 | 250,100 |
| 20 Feb 2024 | 266.45 | 266.45 | 260.95 | 261.46 | 260.60 | 252,500 |
| 16 Feb 2024 | 272.84 | 275.77 | 268.65 | 269.00 | 268.11 | 136,400 |
| 15 Feb 2024 | 277.29 | 280.08 | 274.86 | 275.20 | 274.29 | 119,000 |
| 14 Feb 2024 | 276.54 | 278.24 | 270.01 | 276.50 | 275.59 | 111,500 |
| 13 Feb 2024 | 271.51 | 278.95 | 271.51 | 274.65 | 273.74 | 152,100 |
| 12 Feb 2024 | 278.23 | 282.96 | 278.18 | 279.92 | 278.99 | 125,000 |
| 09 Feb 2024 | 270.06 | 279.37 | 268.47 | 275.92 | 275.01 | 141,300 |
| 08 Feb 2024 | 269.93 | 270.99 | 263.01 | 269.09 | 268.20 | 271,800 |
| 07 Feb 2024 | 266.96 | 270.76 | 263.34 | 268.10 | 267.21 | 144,200 |
| 06 Feb 2024 | 266.38 | 270.00 | 264.88 | 265.11 | 264.23 | 154,700 |
| 05 Feb 2024 | 262.40 | 271.49 | 262.40 | 268.16 | 267.27 | 190,200 |
| 02 Feb 2024 | 264.20 | 272.01 | 262.41 | 267.66 | 266.78 | 200,600 |
| 01 Feb 2024 | 260.69 | 270.01 | 260.69 | 269.16 | 268.27 | 147,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.