U.S. Markets closed

Group 1 Automotive, Inc. (GPI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
121.39-3.22 (-2.58%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020124.03125.97120.31121.39121.3986,100
Nov 25, 2020129.46129.46121.90124.61124.61129,100
Nov 24, 2020125.16134.34125.16131.26131.26235,200
Nov 23, 2020122.20125.47122.16124.77124.77132,600
Nov 20, 2020120.22122.19118.42120.89120.89110,600
Nov 19, 2020122.00123.39118.82120.98120.98156,700
Nov 18, 2020122.00126.41121.22121.69121.69127,100
Nov 17, 2020119.87122.94117.79121.52121.52115,900
Nov 16, 2020119.04121.47116.84120.90120.90414,900
Nov 13, 2020116.32118.69115.07117.65117.65238,700
Nov 12, 2020117.85118.08113.35115.01115.01239,700
Nov 11, 2020123.17123.17116.94119.22119.22200,700
Nov 10, 2020118.32126.04116.78123.08123.08216,100
Nov 09, 2020116.63124.70116.17116.45116.45249,000
Nov 06, 2020115.58116.18111.73111.76111.7688,800
Nov 05, 2020114.92117.20114.46114.88114.88161,300
Nov 04, 2020111.53115.44109.83113.20113.20121,800
Nov 03, 2020113.84119.23112.59114.76114.76185,500
Nov 02, 2020108.23111.31108.23111.09111.09182,200
Oct 30, 2020105.84108.71104.16106.08106.08212,500
Oct 29, 2020108.24110.00102.68107.48107.48309,600
Oct 28, 2020107.35110.59106.75108.99108.99268,500
Oct 27, 2020116.26116.26111.31111.33111.33227,200
Oct 26, 2020120.00120.00114.11117.27117.27344,500
Oct 23, 2020125.82126.79121.37122.27122.27282,200
Oct 22, 2020136.03136.35125.32126.00126.00355,000
Oct 21, 2020129.79135.04129.79135.00135.00417,200
Oct 20, 2020125.17129.37122.87128.74128.74294,300
Oct 19, 2020126.76130.75122.97123.32123.32290,200
Oct 16, 2020126.78128.00122.14125.59125.59117,800
Oct 15, 2020120.15128.06120.15126.56126.56190,500
Oct 14, 2020123.55124.51121.30121.95121.95166,000
Oct 13, 2020120.23123.97119.67122.51122.51157,300
Oct 12, 2020125.08127.06123.35123.62123.62126,700
Oct 09, 2020128.46128.98123.77124.62124.62216,500
Oct 08, 2020126.41127.90122.56127.32127.32289,000
Oct 07, 2020121.51128.06120.50124.21124.21521,800
Oct 06, 2020112.00123.20111.00118.62118.621,041,900
Oct 05, 202098.74103.1898.30102.00102.00231,400
Oct 02, 202089.3897.7289.3897.3397.33154,600
Oct 01, 202089.1993.0386.8592.7692.76264,600
Sep 30, 202087.1189.0787.1188.3988.39121,000
Sep 29, 202089.1589.1584.8486.9286.92124,400
Sep 28, 202086.2590.0786.2589.3689.36156,600
Sep 25, 202083.8385.1182.4384.3884.3897,100
Sep 24, 202084.4985.3382.3583.8383.83164,100
Sep 23, 202089.3290.5186.0086.0986.09151,600
Sep 22, 202085.9589.0185.9588.3088.30119,900
Sep 21, 202087.0187.4883.3884.8884.88188,800
Sep 18, 202093.8094.1689.6690.0090.00328,000
Sep 17, 202089.9893.9088.8692.2292.22182,500
Sep 16, 202095.8495.9791.0691.3691.36178,900
Sep 15, 202094.0595.9992.0994.7694.76212,200
Sep 14, 202089.2792.9688.6992.5492.54206,900
Sep 11, 202090.4490.5587.2487.9587.9566,700
Sep 10, 202092.3593.1389.5789.9489.94113,100
Sep 09, 202090.1991.9988.6691.5091.50107,600
Sep 08, 202089.8491.3387.8489.3489.34181,300
Sep 04, 202090.4590.9287.1889.7589.75129,500
Sep 03, 202090.6491.7487.4888.1188.11185,400
Sep 02, 202091.0491.6688.3690.8590.85131,500
Sep 01, 202085.6291.7385.2491.3591.35167,100
Aug 31, 202091.0191.7885.6286.4486.44253,000
Aug 28, 202090.7093.5789.9891.8291.82178,200
Aug 27, 202089.8891.4988.5389.2789.27305,400
Aug 26, 202091.8792.3087.4688.5088.50268,100
Aug 25, 202093.3193.3790.6991.7291.72112,700
Aug 24, 202093.4993.4990.7993.0793.07366,800
Aug 21, 202092.9193.3891.0092.0392.03284,400
Aug 20, 202093.9895.0593.2093.5893.58156,700
Aug 19, 202097.0097.4595.0095.3495.34210,100
Aug 18, 202096.5498.4495.1496.7696.76224,800
Aug 17, 202095.6497.4694.5496.6796.67203,500
Aug 14, 202093.1095.9892.5795.5395.53166,900
Aug 13, 202094.0895.5492.3593.9893.98118,200
Aug 12, 202093.0597.0092.7294.5694.56310,500
Aug 11, 202091.7094.1190.1591.3491.34312,000
Aug 10, 202092.4793.0488.9889.2089.20270,600
Aug 07, 202090.4992.2389.7492.1292.12174,300
Aug 06, 202091.8093.0090.7090.8690.86219,200
Aug 05, 202090.7792.6489.3392.2892.28309,400
Aug 04, 202088.9691.9186.0988.7688.76215,400
Aug 03, 202085.9889.1785.2488.6488.64320,500
Jul 31, 202090.4490.7280.6684.0284.02354,400
Jul 30, 202095.8995.8986.1189.8789.87616,400
Jul 29, 202086.8789.8985.6889.1289.12300,300
Jul 28, 202087.4889.0885.5485.7385.73280,700
Jul 27, 202084.9989.2283.2588.0488.04344,200
Jul 24, 202083.1786.7183.1785.2085.20265,100
Jul 23, 202082.9986.5782.9984.4384.43402,700
Jul 22, 202074.9083.2574.8682.7782.77494,200
Jul 21, 202072.2675.0072.0074.1474.14146,300
Jul 20, 202071.9172.8369.8471.0071.00139,300
Jul 17, 202072.8073.1970.5472.2972.29155,300
Jul 16, 202073.8475.8972.1172.6672.66187,600
Jul 15, 202073.7775.6172.5074.4774.47228,500
Jul 14, 202066.2071.4265.8171.2771.27347,100
Jul 13, 202067.4069.3865.6466.5666.56310,300
Jul 10, 202064.3866.9563.7265.8765.87327,400
Jul 09, 202066.8367.3962.5163.7763.77183,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...