Group 1 Automotive, Inc. (GAV.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 30 |
| May 06, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| May 03, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| May 02, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| Apr 30, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| Apr 29, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Apr 26, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Apr 25, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| Apr 24, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| Apr 23, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| Apr 22, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| Apr 19, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| Apr 18, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| Apr 17, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| Apr 16, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| Apr 15, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| Apr 12, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| Apr 11, 2024 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | 30 |
| Apr 10, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| Apr 09, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| Apr 08, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| Apr 05, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| Apr 04, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| Apr 03, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| Apr 02, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| Mar 28, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| Mar 27, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| Mar 26, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| Mar 25, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| Mar 22, 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| Mar 21, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| Mar 20, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| Mar 19, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| Mar 18, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| Mar 15, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 14, 2024 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 1 |
| Mar 13, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| Mar 12, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| Mar 11, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| Mar 08, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| Mar 07, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| Mar 06, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 05, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 04, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| Mar 01, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| Feb 29, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 6 |
| Feb 29, 2024 | 0.47 Dividend | |||||
| Feb 28, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.53 | - |
| Feb 27, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.53 | - |
| Feb 26, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.53 | 10 |
| Feb 23, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.53 | - |
| Feb 22, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.53 | - |
| Feb 21, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.54 | - |
| Feb 20, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.52 | - |
| Feb 19, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.52 | - |
| Feb 16, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.51 | - |
| Feb 15, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.51 | - |
| Feb 14, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.51 | - |
| Feb 13, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 259.50 | - |
| Feb 12, 2024 | 254.00 | 258.00 | 254.00 | 258.00 | 257.50 | 7 |
| Feb 09, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.52 | - |
| Feb 08, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.52 | - |
| Feb 07, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.53 | - |
| Feb 06, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.52 | - |
| Feb 05, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.53 | - |
| Feb 02, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.52 | - |
| Feb 01, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.54 | - |
| Jan 31, 2024 | 260.00 | 260.00 | 242.00 | 242.00 | 241.53 | 80 |
| Jan 30, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.51 | - |
| Jan 29, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.51 | - |
| Jan 26, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.52 | - |
| Jan 25, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.52 | - |
| Jan 24, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.51 | - |
| Jan 23, 2024 | 254.00 | 256.00 | 254.00 | 256.00 | 255.51 | 6 |
| Jan 22, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.52 | - |
| Jan 19, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.52 | - |
| Jan 18, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.52 | - |
| Jan 17, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.52 | - |
| Jan 16, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.52 | - |
| Jan 15, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.51 | - |
| Jan 12, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.51 | - |
| Jan 11, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.50 | - |
| Jan 10, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.50 | - |
| Jan 09, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.50 | - |
| Jan 08, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.50 | - |
| Jan 05, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 259.50 | - |
| Jan 04, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 261.50 | 30 |
| Jan 03, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 277.46 | - |
| Jan 02, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 275.47 | - |
| Dec 29, 2023 | 278.00 | 278.00 | 278.00 | 278.00 | 277.46 | - |
| Dec 28, 2023 | 276.00 | 276.00 | 276.00 | 276.00 | 275.47 | - |
| Dec 27, 2023 | 276.00 | 276.00 | 276.00 | 276.00 | 275.47 | - |
| Dec 22, 2023 | 272.00 | 272.00 | 272.00 | 272.00 | 271.48 | - |
| Dec 21, 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 269.48 | - |
| Dec 20, 2023 | 272.00 | 272.00 | 272.00 | 272.00 | 271.48 | - |
| Dec 19, 2023 | 268.00 | 268.00 | 268.00 | 268.00 | 267.48 | - |
| Dec 18, 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 269.48 | - |
| Dec 15, 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 269.48 | - |
| Dec 14, 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 261.50 | - |
| Dec 13, 2023 | 254.00 | 256.00 | 254.00 | 256.00 | 255.51 | 7 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.