NYSE - Nasdaq Real Time Price USD

Group 1 Automotive, Inc. (GPI)

264.65 +1.49 (+0.57%)
As of 3:13 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 262.82 267.45 262.42 264.65 264.65 40,001
Apr 18, 2024 267.00 269.04 262.31 263.16 263.16 123,900
Apr 17, 2024 273.83 273.92 264.83 265.74 265.74 159,000
Apr 16, 2024 265.31 271.33 264.45 269.64 269.64 135,900
Apr 15, 2024 275.00 280.00 266.87 267.91 267.91 142,000
Apr 12, 2024 268.42 270.39 267.96 269.44 269.44 134,900
Apr 11, 2024 270.34 271.22 265.63 270.57 270.57 142,400
Apr 10, 2024 273.93 275.90 270.06 271.86 271.86 144,600
Apr 9, 2024 278.85 282.94 277.68 281.74 281.74 73,500
Apr 8, 2024 278.87 281.94 278.33 278.64 278.64 60,500
Apr 5, 2024 275.98 278.51 274.65 276.79 276.79 71,000
Apr 4, 2024 282.04 282.04 274.79 276.00 276.00 141,600
Apr 3, 2024 278.64 281.77 277.46 279.21 279.21 95,000
Apr 2, 2024 285.53 285.53 278.65 280.10 280.10 157,800
Apr 1, 2024 291.05 292.21 287.93 289.48 289.48 105,700
Mar 28, 2024 291.13 294.43 291.06 292.23 292.23 151,100
Mar 27, 2024 286.53 291.02 286.53 290.61 290.61 92,400
Mar 26, 2024 283.29 286.90 281.28 284.40 284.40 113,600
Mar 25, 2024 285.00 285.00 280.51 281.76 281.76 72,900
Mar 22, 2024 285.15 285.15 281.09 283.61 283.61 139,900
Mar 21, 2024 279.32 287.27 279.06 286.31 286.31 145,900
Mar 20, 2024 266.15 279.42 266.15 278.10 278.10 161,900
Mar 19, 2024 265.05 267.81 263.72 266.23 266.23 92,100
Mar 18, 2024 266.51 268.76 263.55 264.39 264.39 164,000
Mar 15, 2024 262.00 268.00 262.00 266.54 266.54 314,700
Mar 14, 2024 263.54 265.03 261.20 262.98 262.98 119,900
Mar 13, 2024 266.34 268.52 264.56 266.27 266.27 85,100
Mar 12, 2024 263.98 266.18 262.23 264.96 264.96 107,100
Mar 11, 2024 261.60 264.32 260.00 264.31 264.31 82,300
Mar 8, 2024 268.48 270.94 261.81 262.25 262.25 160,500
Mar 7, 2024 263.17 266.35 262.29 265.34 265.34 128,000
Mar 6, 2024 263.85 263.85 260.00 261.61 261.61 130,300
Mar 5, 2024 259.57 265.44 258.77 262.03 262.03 165,000
Mar 4, 2024 274.30 274.30 262.15 262.74 262.74 137,400
Mar 1, 2024 268.88 272.45 266.48 272.23 272.23 151,700
Feb 29, 2024 0.47 Dividend
Feb 29, 2024 266.18 271.29 265.95 270.65 270.65 121,100
Feb 28, 2024 263.01 266.70 261.64 261.70 261.23 100,600
Feb 27, 2024 267.41 270.52 265.39 265.84 265.36 96,700
Feb 26, 2024 262.60 265.84 261.92 264.00 263.53 112,100
Feb 23, 2024 263.40 267.11 262.61 265.12 264.64 56,300
Feb 22, 2024 263.12 266.30 262.51 264.52 264.04 213,800
Feb 21, 2024 259.45 265.69 259.45 262.30 261.83 250,100
Feb 20, 2024 266.45 266.45 260.95 261.46 260.99 252,500
Feb 16, 2024 272.84 275.77 268.65 269.00 268.52 136,400
Feb 15, 2024 277.29 280.08 274.86 275.20 274.71 119,000
Feb 14, 2024 276.54 278.24 270.01 276.50 276.00 111,500
Feb 13, 2024 271.51 278.95 271.51 274.65 274.16 152,100
Feb 12, 2024 278.23 282.96 278.18 279.92 279.42 125,000
Feb 9, 2024 270.06 279.37 268.47 275.92 275.42 141,300
Feb 8, 2024 269.93 270.99 263.01 269.09 268.61 271,800
Feb 7, 2024 266.96 270.76 263.34 268.10 267.62 144,200
Feb 6, 2024 266.38 270.00 264.88 265.11 264.63 154,700
Feb 5, 2024 262.40 271.49 262.40 268.16 267.68 190,200
Feb 2, 2024 264.20 272.01 262.41 267.66 267.18 200,600
Feb 1, 2024 260.69 270.01 260.69 269.16 268.68 147,900
Jan 31, 2024 260.10 271.62 255.73 260.06 259.59 449,800
Jan 30, 2024 276.18 285.88 276.18 282.29 281.78 222,200
Jan 29, 2024 273.29 278.51 271.19 276.75 276.25 126,600
Jan 26, 2024 275.76 277.02 272.21 274.50 274.01 68,500
Jan 25, 2024 275.00 275.00 270.23 273.51 273.02 83,300
Jan 24, 2024 280.54 280.54 269.14 270.70 270.21 106,700
Jan 23, 2024 282.84 282.84 275.00 276.53 276.03 99,000
Jan 22, 2024 276.11 280.64 276.01 278.48 277.98 86,700
Jan 19, 2024 272.89 275.67 269.79 273.92 273.43 65,800
Jan 18, 2024 275.21 275.21 271.60 273.54 273.05 78,400
Jan 17, 2024 269.10 273.44 269.10 272.34 271.85 80,900
Jan 16, 2024 270.01 274.50 270.01 272.83 272.34 80,500
Jan 12, 2024 285.08 286.24 272.03 273.88 273.39 90,600
Jan 11, 2024 281.39 282.99 275.26 282.38 281.87 93,800
Jan 10, 2024 282.10 283.96 277.42 283.47 282.96 75,700
Jan 9, 2024 279.98 283.40 279.98 282.97 282.46 77,600
Jan 8, 2024 282.00 286.50 281.86 283.93 283.42 112,400
Jan 5, 2024 282.14 287.73 279.78 282.75 282.24 160,400
Jan 4, 2024 288.15 288.15 281.65 284.08 283.57 142,100
Jan 3, 2024 299.40 303.93 284.95 287.45 286.93 167,000
Jan 2, 2024 300.79 307.78 300.79 305.00 304.45 120,000
Dec 29, 2023 308.05 308.80 303.06 304.74 304.19 61,200
Dec 28, 2023 304.64 309.58 304.39 309.31 308.75 81,100
Dec 27, 2023 304.76 310.08 303.78 306.62 306.07 73,700
Dec 26, 2023 301.95 306.80 299.82 305.63 305.08 62,700
Dec 22, 2023 299.70 302.76 297.50 299.66 299.12 69,900
Dec 21, 2023 301.32 303.91 297.47 300.06 299.52 69,400
Dec 20, 2023 298.22 302.39 294.98 295.09 294.56 95,900
Dec 19, 2023 295.24 300.88 294.99 299.40 298.86 132,000
Dec 18, 2023 297.49 299.24 290.89 293.13 292.60 128,800
Dec 15, 2023 297.68 297.68 290.56 295.55 295.02 616,100
Dec 14, 2023 290.12 297.64 286.82 297.49 296.96 254,200
Dec 13, 2023 274.57 287.95 271.25 286.23 285.72 217,900
Dec 12, 2023 282.18 282.18 274.55 274.64 274.15 133,500
Dec 11, 2023 283.76 285.79 280.58 283.15 282.64 186,100
Dec 8, 2023 284.53 287.00 279.10 283.00 282.49 153,900
Dec 7, 2023 281.58 284.58 281.00 284.51 284.00 108,400
Dec 6, 2023 284.89 290.04 280.46 281.02 280.52 146,300
Dec 5, 2023 283.89 285.96 280.27 281.24 280.73 142,300
Dec 4, 2023 288.59 293.54 284.17 287.58 287.06 158,700
Dec 1, 2023 281.47 291.56 281.47 291.18 290.66 98,600
Nov 30, 2023 0.45 Dividend
Nov 30, 2023 281.68 285.62 278.55 282.10 281.59 139,200
Nov 29, 2023 284.24 286.86 280.00 280.55 279.60 97,700
Nov 28, 2023 281.60 285.80 278.71 280.27 279.32 84,200
Nov 27, 2023 281.00 282.48 279.61 279.67 278.72 191,700
Nov 24, 2023 280.20 283.71 280.00 283.71 282.75 118,800
Nov 22, 2023 282.20 283.64 277.95 280.00 279.05 80,700
Nov 21, 2023 280.45 282.57 275.10 280.96 280.01 125,100
Nov 20, 2023 281.47 283.91 280.66 283.80 282.84 94,000
Nov 17, 2023 281.67 285.69 280.51 283.10 282.14 93,400
Nov 16, 2023 288.26 288.39 270.00 276.56 275.62 115,800
Nov 15, 2023 288.10 293.77 287.39 290.67 289.68 117,200
Nov 14, 2023 278.50 290.83 278.50 287.40 286.42 126,600
Nov 13, 2023 266.29 268.65 262.29 267.75 266.84 76,800
Nov 10, 2023 264.96 268.04 264.16 265.39 264.49 124,000
Nov 9, 2023 270.64 270.64 263.40 263.70 262.80 85,300
Nov 8, 2023 270.00 272.21 266.86 267.82 266.91 82,500
Nov 7, 2023 273.93 274.39 270.52 272.21 271.29 67,300
Nov 6, 2023 272.52 274.43 267.84 274.34 273.41 115,300
Nov 3, 2023 272.00 278.49 272.00 274.95 274.02 112,200
Nov 2, 2023 266.49 268.35 262.65 267.41 266.50 109,800
Nov 1, 2023 249.96 262.40 246.02 261.41 260.52 149,400
Oct 31, 2023 248.89 253.43 248.30 252.33 251.47 119,200
Oct 30, 2023 252.34 253.33 246.34 247.08 246.24 155,300
Oct 27, 2023 248.71 251.89 246.89 249.38 248.53 140,400
Oct 26, 2023 242.42 251.72 239.01 249.51 248.66 143,800
Oct 25, 2023 234.50 242.19 228.84 239.84 239.03 252,900
Oct 24, 2023 234.33 237.92 231.29 232.89 232.10 195,700
Oct 23, 2023 242.35 244.53 238.22 238.62 237.81 91,800
Oct 20, 2023 249.34 250.53 242.70 243.55 242.72 95,700
Oct 19, 2023 253.08 253.08 246.34 247.88 247.04 91,000
Oct 18, 2023 252.76 255.36 250.52 254.42 253.56 84,200
Oct 17, 2023 254.66 262.74 254.66 255.78 254.91 131,100
Oct 16, 2023 248.42 255.26 245.46 254.49 253.63 108,300
Oct 13, 2023 252.42 253.79 243.18 244.68 243.85 125,900
Oct 12, 2023 260.96 260.96 249.69 251.90 251.04 110,600
Oct 11, 2023 260.12 261.67 257.86 261.10 260.21 68,300
Oct 10, 2023 255.65 262.29 252.53 260.12 259.24 109,400
Oct 9, 2023 247.98 256.53 247.25 255.01 254.14 72,200
Oct 6, 2023 244.55 252.76 244.01 250.07 249.22 138,100
Oct 5, 2023 255.89 256.61 245.86 246.43 245.59 138,300
Oct 4, 2023 257.70 260.00 254.51 256.24 255.37 98,800
Oct 3, 2023 261.43 261.83 256.20 256.85 255.98 109,900
Oct 2, 2023 268.31 269.72 259.71 261.13 260.24 113,800
Sep 29, 2023 273.38 274.84 268.71 268.71 267.80 192,700
Sep 28, 2023 265.00 273.66 263.03 272.25 271.33 152,100
Sep 27, 2023 261.88 271.49 261.25 270.02 269.10 154,500
Sep 26, 2023 258.25 261.21 256.79 258.80 257.92 125,200
Sep 25, 2023 256.61 263.24 256.61 258.88 258.00 110,200
Sep 22, 2023 259.44 260.07 256.65 258.07 257.19 133,800
Sep 21, 2023 258.29 261.48 254.31 257.92 257.04 69,200
Sep 20, 2023 264.02 265.99 260.38 260.70 259.81 102,800
Sep 19, 2023 266.61 267.19 263.04 263.77 262.87 132,900
Sep 18, 2023 262.15 269.77 261.49 265.79 264.89 100,800
Sep 15, 2023 273.65 275.14 260.52 262.97 262.08 417,600
Sep 14, 2023 265.06 276.13 265.00 275.50 274.56 151,900
Sep 13, 2023 266.34 266.34 259.00 263.07 262.18 127,300
Sep 12, 2023 262.41 265.83 262.41 264.18 263.28 141,200
Sep 11, 2023 265.00 265.00 260.32 261.17 260.28 124,400
Sep 8, 2023 258.55 265.46 255.21 262.31 261.42 180,600
Sep 7, 2023 260.80 262.68 258.85 259.09 258.21 167,500
Sep 6, 2023 262.16 265.28 258.19 261.28 260.39 141,100
Sep 5, 2023 266.43 267.97 258.02 261.78 260.89 172,400
Sep 1, 2023 266.03 271.06 266.03 270.74 269.82 65,200
Aug 31, 2023 0.45 Dividend
Aug 31, 2023 267.09 268.99 263.65 264.42 263.52 103,900
Aug 30, 2023 264.13 267.37 264.13 266.60 265.25 47,600
Aug 29, 2023 258.47 266.18 258.47 265.99 264.64 71,600
Aug 28, 2023 258.33 263.00 258.33 259.17 257.85 138,200
Aug 25, 2023 258.85 260.87 253.43 258.27 256.96 78,800
Aug 24, 2023 258.53 260.34 257.11 257.79 256.48 148,400
Aug 23, 2023 255.95 260.73 255.00 259.96 258.64 152,600
Aug 22, 2023 258.22 260.16 256.67 256.92 255.62 106,400
Aug 21, 2023 263.60 265.00 256.73 260.25 258.93 77,000
Aug 18, 2023 256.84 264.82 256.84 264.01 262.67 79,500
Aug 17, 2023 262.10 264.20 258.62 258.62 257.31 61,600
Aug 16, 2023 266.70 268.27 260.93 260.93 259.60 96,700
Aug 15, 2023 270.92 273.38 266.40 267.06 265.70 77,500
Aug 14, 2023 271.15 272.99 267.89 272.97 271.58 105,300
Aug 11, 2023 261.64 277.47 261.64 273.34 271.95 175,000
Aug 10, 2023 263.01 267.11 259.76 263.23 261.89 125,800
Aug 9, 2023 253.75 264.15 253.75 262.97 261.63 168,800
Aug 8, 2023 261.66 263.28 253.83 254.81 253.52 197,000
Aug 7, 2023 261.95 265.62 260.00 265.38 264.03 102,900
Aug 4, 2023 266.26 267.18 261.49 261.83 260.50 108,900
Aug 3, 2023 267.40 270.43 263.71 266.92 265.56 118,000
Aug 2, 2023 257.87 267.18 257.14 264.31 262.97 126,700
Aug 1, 2023 256.26 261.34 254.41 261.26 259.93 122,700
Jul 31, 2023 256.26 258.85 253.73 258.53 257.22 91,300
Jul 28, 2023 253.69 254.14 249.28 254.04 252.75 87,200
Jul 27, 2023 258.48 258.69 251.10 252.19 250.91 135,600
Jul 26, 2023 245.12 258.91 245.12 256.15 254.85 170,800
Jul 25, 2023 253.42 255.73 246.29 248.07 246.81 280,300
Jul 24, 2023 257.98 261.98 250.81 254.20 252.91 297,100
Jul 21, 2023 268.45 268.69 254.46 257.07 255.76 282,900
Jul 20, 2023 271.94 271.94 263.63 267.83 266.47 135,900
Jul 19, 2023 267.78 271.60 263.99 271.12 269.74 174,600
Jul 18, 2023 260.35 267.42 260.35 264.93 263.58 110,600
Jul 17, 2023 258.56 262.26 256.48 261.00 259.67 134,400
Jul 14, 2023 264.19 264.19 258.49 259.68 258.36 112,400
Jul 13, 2023 267.62 269.10 264.01 264.65 263.31 110,400
Jul 12, 2023 268.00 270.05 265.15 266.69 265.34 184,300
Jul 11, 2023 262.18 267.70 262.18 264.70 263.36 168,800
Jul 10, 2023 256.56 263.05 255.79 258.89 257.58 211,400
Jul 7, 2023 254.60 260.21 254.60 257.52 256.21 101,500
Jul 6, 2023 255.18 257.25 251.67 253.55 252.26 107,600
Jul 5, 2023 255.90 260.14 255.10 255.30 254.00 94,500
Jul 3, 2023 257.67 262.30 256.27 257.56 256.25 74,500
Jun 30, 2023 257.23 259.27 253.85 258.10 256.79 133,800
Jun 29, 2023 254.26 258.75 254.26 257.23 255.92 114,700
Jun 28, 2023 249.64 255.71 249.64 254.66 253.37 104,700
Jun 27, 2023 246.63 255.73 245.51 253.59 252.30 121,700
Jun 26, 2023 246.78 249.95 245.75 247.29 246.03 186,400
Jun 23, 2023 246.00 248.50 243.62 246.31 245.06 290,100
Jun 22, 2023 242.41 248.15 239.85 246.61 245.36 261,500
Jun 21, 2023 239.54 245.33 237.85 244.29 243.05 149,800
Jun 20, 2023 237.60 241.31 237.60 239.36 238.14 141,100
Jun 16, 2023 245.53 245.53 236.09 237.59 236.38 708,400
Jun 15, 2023 236.77 243.70 236.77 243.66 242.42 127,000
Jun 14, 2023 244.21 244.21 236.37 238.18 236.97 157,700
Jun 13, 2023 241.22 247.47 241.22 242.37 241.14 333,100
Jun 12, 2023 238.92 241.69 236.28 240.33 239.11 105,000
Jun 9, 2023 246.43 246.43 238.65 240.33 239.11 88,700
Jun 8, 2023 244.62 246.61 243.87 246.27 245.02 87,000
Jun 7, 2023 242.58 247.82 240.00 246.01 244.76 234,400
Jun 6, 2023 227.30 239.32 227.30 238.29 237.08 184,800
Jun 5, 2023 230.01 230.01 222.08 227.35 226.20 132,000
Jun 2, 2023 225.37 235.57 224.39 233.62 232.43 230,600
Jun 1, 2023 222.63 226.54 220.25 222.03 220.90 226,100
May 31, 2023 0.45 Dividend
May 31, 2023 227.39 228.44 221.51 223.51 222.37 369,800
May 30, 2023 225.95 231.30 225.95 230.71 229.09 115,200
May 26, 2023 223.10 226.46 223.10 225.79 224.20 86,000
May 25, 2023 221.64 225.31 219.25 223.49 221.92 120,900
May 24, 2023 225.86 227.65 221.05 222.84 221.28 153,800
May 23, 2023 220.64 229.31 220.64 225.33 223.75 183,000
May 22, 2023 221.96 222.38 220.00 221.05 219.50 110,900
May 19, 2023 225.44 225.44 218.75 220.68 219.13 106,900
May 18, 2023 221.22 225.00 221.22 224.12 222.55 76,100
May 17, 2023 217.71 223.14 217.71 222.14 220.58 84,100
May 16, 2023 217.95 219.67 216.14 216.15 214.63 102,100
May 15, 2023 216.96 222.48 215.38 221.05 219.50 127,300
May 12, 2023 219.22 221.53 217.04 217.48 215.95 133,500
May 11, 2023 220.98 224.15 217.45 218.78 217.24 90,800
May 10, 2023 225.05 225.39 221.68 223.95 222.38 118,500
May 9, 2023 220.00 222.77 218.81 221.50 219.95 98,300
May 8, 2023 221.14 222.98 218.52 220.77 219.22 71,800
May 5, 2023 219.18 221.94 218.84 220.29 218.74 93,400
May 4, 2023 217.94 219.12 214.25 215.87 214.35 191,000
May 3, 2023 223.10 227.25 219.20 219.71 218.17 175,900
May 2, 2023 223.86 225.49 216.85 223.78 222.21 181,400
May 1, 2023 225.77 233.92 225.62 227.49 225.89 123,100
Apr 28, 2023 223.16 225.64 223.12 224.48 222.90 162,900
Apr 27, 2023 221.01 224.74 217.61 223.72 222.15 118,200
Apr 26, 2023 220.00 225.57 216.28 221.09 219.54 241,700
Apr 25, 2023 226.51 226.52 219.79 220.22 218.67 164,700
Apr 24, 2023 227.98 231.88 226.95 228.01 226.41 104,600
Apr 21, 2023 228.58 229.61 224.11 228.78 227.17 149,000
Apr 20, 2023 228.25 232.69 226.81 229.03 227.42 144,800
Apr 19, 2023 226.19 232.36 222.92 230.51 228.89 284,800

Related Tickers

LAD Lithia Motors, Inc.
260.11
-0.09%
 
ABG Asbury Automotive Group, Inc.
214.23
+1.30%
 
AN AutoNation, Inc.
154.18
-0.28%
 
PAG Penske Automotive Group, Inc.
146.88
-0.41%
 
SAH Sonic Automotive, Inc.
48.58
+1.08%
 
CARG CarGurus, Inc.
22.05
+2.34%
 
RUSHB Rush Enterprises, Inc.
45.81
+1.10%
 
CARS Cars.com Inc.
16.49
+1.98%
 
KAR OPENLANE, Inc.
16.95
-0.76%
 
RUSHA Rush Enterprises, Inc.
48.45
+1.02%