GPI - Group 1 Automotive, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020102.41102.87101.47102.61102.61145,100
Jan 16, 2020100.29102.47100.14101.93101.93139,800
Jan 15, 2020100.14100.7698.9099.5599.55276,400
Jan 14, 2020100.97101.6399.94100.35100.35293,300
Jan 13, 202097.33101.0396.81101.00101.00179,600
Jan 10, 202096.7597.9896.2797.5297.52137,100
Jan 09, 202098.1998.1996.0496.8796.87211,400
Jan 08, 202096.8898.4096.2896.3696.36153,900
Jan 07, 202097.6997.9896.8797.1697.16218,100
Jan 06, 202097.8998.8297.1497.9197.91233,800
Jan 03, 202098.04100.3596.3599.0999.09169,700
Jan 02, 2020100.63101.3499.17100.62100.62269,300
Dec 31, 201999.46101.0399.46100.00100.00110,200
Dec 30, 2019100.72100.8498.8099.7899.7889,700
Dec 27, 2019100.44101.3699.45100.83100.8399,900
Dec 26, 2019101.09101.3299.23100.37100.3767,300
Dec 24, 2019100.25101.7199.49101.24101.2455,100
Dec 23, 2019103.72103.91100.05100.21100.21147,000
Dec 20, 2019105.25106.05103.60104.12104.12388,900
Dec 19, 2019105.29105.92104.26105.08105.08266,200
Dec 18, 2019105.28105.73103.94105.13105.13204,800
Dec 17, 2019103.56104.84102.74104.52104.52101,400
Dec 16, 2019106.44106.83103.38103.43103.43133,400
Dec 13, 2019109.23109.23105.30105.65105.65101,800
Dec 12, 2019106.47110.11106.29109.25109.25178,700
Dec 11, 2019103.02106.93102.66106.75106.75131,000
Dec 10, 2019102.60103.74102.12103.16103.16108,400
Dec 09, 2019102.83103.40102.61102.91102.91129,500
Dec 06, 2019101.58104.39101.49103.63103.63199,800
Dec 05, 2019101.79103.0299.7899.8599.85287,700
Dec 04, 2019101.19104.06100.79100.96100.96219,900
Dec 03, 2019101.08101.1799.91100.51100.51289,900
Dec 02, 2019103.26103.86102.03102.41102.41152,400
Nov 29, 2019105.82105.89103.09103.09103.0948,900
Nov 29, 20190.29 Dividend
Nov 27, 2019105.64106.93105.14106.41106.1273,400
Nov 26, 2019105.05106.31103.80105.62105.33133,800
Nov 25, 2019102.30105.67102.07104.89104.60183,500
Nov 22, 2019103.36103.36100.99101.88101.60179,200
Nov 21, 2019103.00103.33101.47102.80102.52139,800
Nov 20, 2019101.94102.64100.12101.70101.42152,800
Nov 19, 2019102.22102.89100.87102.24101.96109,900
Nov 18, 2019101.86102.66100.56102.48102.20130,700
Nov 15, 2019102.52103.08101.00101.39101.11236,800
Nov 14, 2019100.85103.55100.60101.85101.57201,800
Nov 13, 201997.7499.2897.4498.9898.71244,600
Nov 12, 201999.33101.0098.8698.9298.6599,600
Nov 11, 201997.55100.6097.5599.0298.7582,800
Nov 08, 201999.4399.7097.8698.6098.3398,300
Nov 07, 2019101.00101.8998.8599.3299.05100,100
Nov 06, 2019100.33100.4099.1799.6799.40129,100
Nov 05, 2019101.92103.50100.64100.70100.43113,900
Nov 04, 2019102.43102.43100.31101.30101.02191,900
Nov 01, 2019100.00101.7999.50101.05100.77186,600
Oct 31, 2019101.47102.0098.8399.4499.17120,100
Oct 30, 2019102.66103.71100.68101.58101.30130,900
Oct 29, 2019103.51104.07102.74103.32103.04184,800
Oct 28, 2019102.70104.89102.70103.67103.39258,000
Oct 25, 2019105.18105.50101.26101.97101.69210,000
Oct 24, 201997.99108.9996.00105.00104.71523,100
Oct 23, 201991.4094.4291.3893.8993.63150,600
Oct 22, 201993.8594.0090.8991.4391.18245,800
Oct 21, 201993.4694.9093.3894.5694.30121,800
Oct 18, 201991.1392.5990.4392.3892.13118,700
Oct 17, 201991.0491.8290.2191.7291.47119,700
Oct 16, 201989.5391.5488.6190.8790.62101,200
Oct 15, 201988.0190.4287.6389.4689.22174,100
Oct 14, 201988.5988.5986.9987.7087.46112,100
Oct 11, 201987.7490.0186.1888.9088.66305,600
Oct 10, 201984.0086.6583.8086.0685.83166,800
Oct 09, 201983.8685.0183.2383.8083.57156,900
Oct 08, 201984.3384.3382.4682.9482.71181,400
Oct 07, 201985.4986.8085.2385.2985.06177,500
Oct 04, 201985.7586.5883.8986.5786.33138,600
Oct 03, 201986.6787.2584.5385.5785.34141,000
Oct 02, 201988.7788.7786.3387.4087.16147,400
Oct 01, 201992.2894.2789.2289.5889.34318,200
Sep 30, 201990.4392.8890.4392.3192.06191,400
Sep 27, 201989.8290.8989.1490.4390.18236,400
Sep 26, 201990.0090.4188.9789.4889.24238,900
Sep 25, 201989.0790.7888.0990.4490.19196,200
Sep 24, 201989.5090.6587.2488.6288.38267,600
Sep 23, 201985.5989.2085.5988.4788.23148,800
Sep 20, 201985.7686.9185.1586.1685.93258,900
Sep 19, 201986.5587.3285.4385.7185.48135,600
Sep 18, 201986.9586.9584.9986.2786.03219,700
Sep 17, 201986.0087.3185.4386.7786.53114,800
Sep 16, 201985.8987.2385.1186.7086.46101,600
Sep 13, 201988.0089.0086.6286.8686.62198,900
Sep 12, 201988.1288.7785.7587.7987.55229,500
Sep 11, 201985.8388.5783.7088.4288.18305,500
Sep 10, 201980.3786.2279.6086.0585.82222,300
Sep 09, 201977.5781.1877.4980.8280.60299,800
Sep 06, 201977.4778.4376.6577.1276.91115,900
Sep 05, 201976.1178.6475.7277.5677.35146,600
Sep 04, 201974.1875.5173.5874.9874.78155,400
Sep 03, 201973.7574.6172.8073.1372.93239,700
Aug 30, 201976.0376.6474.4274.7274.52144,900
Aug 30, 20190.28 Dividend
Aug 29, 201975.7777.4975.1575.7675.27192,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...