Group 1 Automotive, Inc. (GPI)
NYSE: GPI · Real-Time Price · USD
382.23
+4.29 (1.14%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 392.23 | 392.23 | 377.92 | 377.94 | 377.94 | -1.80% | 174,544 |
| Sep 24, 2024 | 386.84 | 386.84 | 380.00 | 384.85 | 384.85 | 0.49% | 162,134 |
| Sep 23, 2024 | 385.86 | 385.86 | 379.32 | 382.96 | 382.96 | - | 121,762 |
| Sep 20, 2024 | 389.30 | 389.30 | 380.73 | 382.97 | 382.97 | -2.25% | 348,695 |
| Sep 19, 2024 | 389.20 | 392.42 | 385.37 | 391.80 | 391.80 | 2.37% | 194,813 |
| Sep 18, 2024 | 378.71 | 393.93 | 374.83 | 382.72 | 382.72 | 1.60% | 206,045 |
| Sep 17, 2024 | 368.90 | 377.00 | 367.05 | 376.70 | 376.70 | 3.29% | 121,513 |
| Sep 16, 2024 | 365.00 | 366.93 | 361.25 | 364.69 | 364.69 | 0.08% | 108,564 |
| Sep 13, 2024 | 352.33 | 364.83 | 350.28 | 364.39 | 364.39 | 5.62% | 188,355 |
| Sep 12, 2024 | 340.14 | 348.41 | 339.24 | 345.01 | 345.01 | 1.43% | 117,752 |
| Sep 11, 2024 | 345.40 | 346.51 | 338.46 | 340.14 | 340.14 | -1.99% | 143,731 |
| Sep 10, 2024 | 354.19 | 354.98 | 336.33 | 347.06 | 347.06 | -2.07% | 225,900 |
| Sep 9, 2024 | 355.97 | 356.73 | 350.19 | 354.40 | 354.40 | -1.22% | 159,686 |
| Sep 6, 2024 | 362.46 | 367.79 | 354.68 | 358.78 | 358.78 | -1.21% | 138,163 |
| Sep 5, 2024 | 365.99 | 365.99 | 360.00 | 363.17 | 363.17 | -0.30% | 115,332 |
| Sep 4, 2024 | 365.32 | 367.66 | 362.59 | 364.26 | 364.26 | -0.85% | 75,554 |
| Sep 3, 2024 | 372.69 | 379.45 | 367.35 | 367.38 | 367.38 | -2.49% | 178,258 |
| Aug 30, 2024 | 373.49 | 377.92 | 372.21 | 376.76 | 376.76 | 1.24% | 208,861 |
| Aug 29, 2024 | 374.62 | 376.65 | 370.47 | 372.14 | 371.68 | 0.35% | 137,992 |
| Aug 28, 2024 | 367.78 | 372.28 | 366.29 | 370.84 | 370.38 | 0.75% | 125,570 |
| Aug 27, 2024 | 369.03 | 370.86 | 364.21 | 368.09 | 367.63 | -0.31% | 94,356 |
| Aug 26, 2024 | 373.82 | 376.38 | 368.51 | 369.25 | 368.79 | 0.02% | 107,066 |
| Aug 23, 2024 | 358.77 | 370.00 | 358.77 | 369.19 | 368.73 | 3.60% | 210,579 |
| Aug 22, 2024 | 355.74 | 357.18 | 354.40 | 356.36 | 355.92 | -0.66% | 166,518 |
| Aug 21, 2024 | 360.58 | 361.68 | 357.69 | 358.72 | 358.27 | 0.97% | 68,199 |
| Aug 20, 2024 | 354.32 | 356.79 | 353.07 | 355.29 | 354.85 | 0.13% | 106,175 |
| Aug 19, 2024 | 352.93 | 355.99 | 351.95 | 354.83 | 354.39 | 0.36% | 92,016 |
| Aug 16, 2024 | 352.97 | 359.07 | 352.97 | 353.56 | 353.12 | 0.43% | 85,671 |
| Aug 15, 2024 | 349.77 | 356.30 | 347.13 | 352.03 | 351.59 | 3.63% | 100,018 |
| Aug 14, 2024 | 345.70 | 345.70 | 338.37 | 339.71 | 339.29 | -1.54% | 48,452 |
| Aug 13, 2024 | 340.29 | 347.38 | 336.88 | 345.02 | 344.59 | 2.06% | 81,818 |
| Aug 12, 2024 | 344.67 | 344.67 | 337.84 | 338.06 | 337.64 | -1.35% | 54,861 |
| Aug 9, 2024 | 348.59 | 348.59 | 341.07 | 342.67 | 342.24 | -1.34% | 128,933 |
| Aug 8, 2024 | 341.47 | 349.00 | 339.00 | 347.34 | 346.91 | 3.09% | 77,263 |
| Aug 7, 2024 | 343.48 | 348.13 | 334.38 | 336.93 | 336.51 | -0.58% | 110,251 |
| Aug 6, 2024 | 336.02 | 343.76 | 336.02 | 338.91 | 338.49 | 0.13% | 80,161 |
| Aug 5, 2024 | 329.49 | 343.25 | 326.91 | 338.48 | 338.06 | -1.29% | 149,026 |
| Aug 2, 2024 | 337.81 | 346.54 | 335.00 | 342.89 | 342.46 | -3.43% | 193,109 |
| Aug 1, 2024 | 365.72 | 367.94 | 349.95 | 355.06 | 354.62 | -2.91% | 172,659 |
| Jul 31, 2024 | 351.25 | 373.19 | 351.25 | 365.72 | 365.26 | 4.65% | 299,580 |
| Jul 30, 2024 | 340.60 | 351.41 | 339.11 | 349.46 | 349.03 | 3.19% | 187,082 |
| Jul 29, 2024 | 334.95 | 343.55 | 333.90 | 338.67 | 338.25 | 1.64% | 148,417 |
| Jul 26, 2024 | 340.00 | 341.32 | 332.45 | 333.22 | 332.81 | -1.17% | 146,314 |
| Jul 25, 2024 | 323.87 | 337.80 | 321.55 | 337.15 | 336.73 | 3.51% | 219,664 |
| Jul 24, 2024 | 319.50 | 338.00 | 319.01 | 325.71 | 325.30 | 6.87% | 266,861 |
| Jul 23, 2024 | 305.98 | 306.48 | 301.54 | 304.76 | 304.38 | -1.19% | 116,567 |
| Jul 22, 2024 | 303.00 | 308.51 | 298.92 | 308.42 | 308.04 | 1.78% | 90,282 |
| Jul 19, 2024 | 308.84 | 309.52 | 301.58 | 303.04 | 302.66 | -2.31% | 94,697 |
| Jul 18, 2024 | 311.31 | 319.05 | 308.11 | 310.21 | 309.82 | -1.04% | 83,936 |
| Jul 17, 2024 | 310.50 | 315.98 | 306.75 | 313.46 | 313.07 | -0.31% | 131,055 |
| Jul 16, 2024 | 302.45 | 314.58 | 302.45 | 314.42 | 314.03 | 5.39% | 149,725 |
| Jul 15, 2024 | 294.85 | 302.25 | 294.85 | 298.33 | 297.96 | 1.12% | 182,642 |
| Jul 12, 2024 | 295.23 | 299.30 | 294.15 | 295.02 | 294.65 | 0.40% | 140,115 |
| Jul 11, 2024 | 289.25 | 296.85 | 285.58 | 293.84 | 293.47 | 4.50% | 173,498 |
| Jul 10, 2024 | 280.22 | 283.31 | 279.86 | 281.20 | 280.85 | 0.10% | 111,247 |
| Jul 9, 2024 | 287.08 | 287.08 | 280.77 | 280.92 | 280.57 | -2.58% | 133,561 |
| Jul 8, 2024 | 290.00 | 292.44 | 288.02 | 288.37 | 288.01 | 0.26% | 89,020 |
| Jul 5, 2024 | 291.19 | 293.15 | 284.44 | 287.63 | 287.27 | -1.78% | 98,351 |
| Jul 3, 2024 | 292.23 | 295.44 | 290.86 | 292.85 | 292.49 | -0.03% | 47,900 |
| Jul 2, 2024 | 298.00 | 298.00 | 292.94 | 292.94 | 292.58 | -1.36% | 81,773 |
| Jul 1, 2024 | 298.65 | 300.00 | 292.86 | 296.99 | 296.62 | -0.10% | 101,363 |
| Jun 28, 2024 | 296.86 | 302.30 | 295.83 | 297.28 | 296.91 | 1.14% | 136,286 |
| Jun 27, 2024 | 290.51 | 294.63 | 289.89 | 293.92 | 293.55 | 1.05% | 94,323 |
| Jun 26, 2024 | 291.67 | 295.05 | 290.27 | 290.87 | 290.51 | -0.90% | 95,756 |
| Jun 25, 2024 | 299.57 | 299.57 | 293.15 | 293.50 | 293.13 | -2.44% | 102,378 |
| Jun 24, 2024 | 300.00 | 306.06 | 295.07 | 300.85 | 300.48 | 0.87% | 100,303 |
| Jun 21, 2024 | 300.28 | 300.73 | 295.53 | 298.26 | 297.89 | -0.36% | 282,694 |
| Jun 20, 2024 | 305.56 | 308.00 | 296.94 | 299.33 | 298.96 | -2.95% | 141,093 |
| Jun 18, 2024 | 311.71 | 311.71 | 307.29 | 308.44 | 308.06 | -0.71% | 81,033 |
| Jun 17, 2024 | 303.82 | 310.97 | 302.63 | 310.64 | 310.25 | 2.20% | 76,191 |
| Jun 14, 2024 | 305.30 | 305.30 | 299.87 | 303.94 | 303.56 | -1.74% | 84,584 |
| Jun 13, 2024 | 310.46 | 310.99 | 305.20 | 309.32 | 308.94 | -0.86% | 79,844 |
| Jun 12, 2024 | 310.81 | 317.71 | 310.81 | 312.01 | 311.62 | 3.32% | 96,133 |
| Jun 11, 2024 | 298.80 | 303.34 | 298.80 | 301.98 | 301.60 | -0.05% | 112,675 |
| Jun 10, 2024 | 298.34 | 304.48 | 296.68 | 302.14 | 301.76 | -0.51% | 151,911 |
| Jun 7, 2024 | 306.22 | 309.10 | 303.32 | 303.69 | 303.31 | -1.87% | 162,867 |
| Jun 6, 2024 | 304.38 | 312.13 | 304.20 | 309.48 | 309.09 | 1.17% | 159,410 |
| Jun 5, 2024 | 308.96 | 310.88 | 305.87 | 305.90 | 305.52 | -0.83% | 103,590 |
| Jun 4, 2024 | 310.71 | 314.57 | 308.36 | 308.46 | 308.08 | -1.42% | 184,945 |
| Jun 3, 2024 | 312.62 | 321.83 | 312.62 | 312.89 | 312.50 | 0.61% | 174,867 |
| May 31, 2024 | 308.24 | 311.44 | 307.75 | 310.98 | 310.13 | 1.06% | 122,895 |
| May 30, 2024 | 304.00 | 309.42 | 304.00 | 307.73 | 306.89 | 1.02% | 116,299 |
| May 29, 2024 | 304.60 | 307.80 | 303.01 | 304.62 | 303.78 | -1.63% | 128,493 |
| May 28, 2024 | 310.00 | 313.35 | 307.65 | 309.66 | 308.81 | 0.51% | 185,502 |
| May 24, 2024 | 306.29 | 308.25 | 303.87 | 308.08 | 307.24 | 1.29% | 123,773 |
| May 23, 2024 | 305.49 | 309.01 | 302.90 | 304.17 | 303.34 | -0.77% | 106,246 |
| May 22, 2024 | 310.46 | 313.48 | 305.95 | 306.53 | 305.69 | -1.76% | 112,280 |
| May 21, 2024 | 311.00 | 313.76 | 309.37 | 312.03 | 311.17 | 0.17% | 69,151 |
| May 20, 2024 | 314.13 | 317.28 | 311.49 | 311.50 | 310.65 | -1.05% | 84,582 |
| May 17, 2024 | 318.25 | 318.25 | 314.32 | 314.82 | 313.96 | -0.99% | 87,223 |
| May 16, 2024 | 320.10 | 320.25 | 316.99 | 317.96 | 317.09 | -0.90% | 118,422 |
| May 15, 2024 | 323.95 | 323.95 | 315.74 | 320.84 | 319.96 | -0.55% | 155,143 |
| May 14, 2024 | 320.00 | 323.00 | 317.36 | 322.62 | 321.74 | 3.03% | 186,689 |
| May 13, 2024 | 304.85 | 315.96 | 304.85 | 313.13 | 312.27 | 3.83% | 158,291 |
| May 10, 2024 | 307.40 | 307.40 | 299.19 | 301.57 | 300.74 | -0.05% | 85,294 |
| May 9, 2024 | 299.94 | 303.40 | 299.42 | 301.71 | 300.88 | 0.72% | 72,015 |
| May 8, 2024 | 293.45 | 299.56 | 293.45 | 299.55 | 298.73 | 0.95% | 116,191 |
| May 7, 2024 | 300.72 | 305.15 | 296.74 | 296.74 | 295.93 | -1.20% | 127,209 |
| May 6, 2024 | 297.81 | 301.10 | 297.38 | 300.34 | 299.52 | 1.80% | 87,873 |
| May 3, 2024 | 298.97 | 299.03 | 293.12 | 295.04 | 294.23 | 0.86% | 101,285 |