Canada markets closed

Group 1 Automotive, Inc. (GPI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
295.04+2.51 (+0.86%)
At close: 04:00PM EDT
295.04 -0.46 (-0.16%)
After hours: 04:07PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024298.97299.03293.12295.04295.0495,224
May 02, 2024295.59296.03290.25292.53292.53128,900
May 01, 2024294.84298.43290.97293.71293.71114,900
Apr 30, 2024296.71297.29293.96294.02294.02152,300
Apr 29, 2024301.17303.68296.47299.58299.58159,500
Apr 26, 2024300.88306.38299.61300.35300.35178,200
Apr 25, 2024295.52300.98286.81300.46300.46274,600
Apr 24, 2024285.16304.87284.95299.71299.71406,300
Apr 23, 2024269.52280.19269.52279.50279.50344,100
Apr 22, 2024265.50271.51265.32268.42268.42211,200
Apr 19, 2024262.82267.45262.42265.53265.5395,900
Apr 18, 2024267.00269.04262.31263.16263.16123,900
Apr 17, 2024273.83273.92264.83265.74265.74159,000
Apr 16, 2024265.31271.33264.45269.64269.64135,900
Apr 15, 2024275.00280.00266.87267.91267.91142,000
Apr 12, 2024268.42270.39267.96269.44269.44134,900
Apr 11, 2024270.34271.22265.63270.57270.57142,400
Apr 10, 2024273.93275.90270.06271.86271.86144,600
Apr 09, 2024278.85282.94277.68281.74281.7473,500
Apr 08, 2024278.87281.94278.33278.64278.6460,500
Apr 05, 2024275.98278.51274.65276.79276.7971,000
Apr 04, 2024282.04282.04274.79276.00276.00141,600
Apr 03, 2024278.64281.77277.46279.21279.2195,000
Apr 02, 2024285.53285.53278.65280.10280.10157,800
Apr 01, 2024291.05292.21287.93289.48289.48105,700
Mar 28, 2024291.13294.43291.06292.23292.23151,100
Mar 27, 2024286.53291.02286.53290.61290.6192,400
Mar 26, 2024283.29286.90281.28284.40284.40113,600
Mar 25, 2024285.00285.00280.51281.76281.7672,900
Mar 22, 2024285.15285.15281.09283.61283.61139,900
Mar 21, 2024279.32287.27279.06286.31286.31145,900
Mar 20, 2024266.15279.42266.15278.10278.10161,900
Mar 19, 2024265.05267.81263.72266.23266.2392,100
Mar 18, 2024266.51268.76263.55264.39264.39164,000
Mar 15, 2024262.00268.00262.00266.54266.54314,700
Mar 14, 2024263.54265.03261.20262.98262.98119,900
Mar 13, 2024266.34268.52264.56266.27266.2785,100
Mar 12, 2024263.98266.18262.23264.96264.96107,100
Mar 11, 2024261.60264.32260.00264.31264.3182,300
Mar 08, 2024268.48270.94261.81262.25262.25160,500
Mar 07, 2024263.17266.35262.29265.34265.34128,000
Mar 06, 2024263.85263.85260.00261.61261.61130,300
Mar 05, 2024259.57265.44258.77262.03262.03165,000
Mar 04, 2024274.30274.30262.15262.74262.74137,400
Mar 01, 2024268.88272.45266.48272.23272.23151,700
Feb 29, 2024266.18271.29265.95270.65270.65121,100
Feb 29, 20240.47 Dividend
Feb 28, 2024263.01266.70261.64261.70261.23100,600
Feb 27, 2024267.41270.52265.39265.84265.3696,700
Feb 26, 2024262.60265.84261.92264.00263.53112,100
Feb 23, 2024263.40267.11262.61265.12264.6456,300
Feb 22, 2024263.12266.30262.51264.52264.04213,800
Feb 21, 2024259.45265.69259.45262.30261.83250,100
Feb 20, 2024266.45266.45260.95261.46260.99252,500
Feb 16, 2024272.84275.77268.65269.00268.52136,400
Feb 15, 2024277.29280.08274.86275.20274.71119,000
Feb 14, 2024276.54278.24270.01276.50276.00111,500
Feb 13, 2024271.51278.95271.51274.65274.16152,100
Feb 12, 2024278.23282.96278.18279.92279.42125,000
Feb 09, 2024270.06279.37268.47275.92275.42141,300
Feb 08, 2024269.93270.99263.01269.09268.61271,800
Feb 07, 2024266.96270.76263.34268.10267.62144,200
Feb 06, 2024266.38270.00264.88265.11264.63154,700
Feb 05, 2024262.40271.49262.40268.16267.68190,200
Feb 02, 2024264.20272.01262.41267.66267.18200,600
Feb 01, 2024260.69270.01260.69269.16268.68147,900
Jan 31, 2024260.10271.62255.73260.06259.59449,800
Jan 30, 2024276.18285.88276.18282.29281.78222,200
Jan 29, 2024273.29278.51271.19276.75276.25126,600
Jan 26, 2024275.76277.02272.21274.50274.0168,500
Jan 25, 2024275.00275.00270.23273.51273.0283,300
Jan 24, 2024280.54280.54269.14270.70270.21106,700
Jan 23, 2024282.84282.84275.00276.53276.0399,000
Jan 22, 2024276.11280.64276.01278.48277.9886,700
Jan 19, 2024272.89275.67269.79273.92273.4365,800
Jan 18, 2024275.21275.21271.60273.54273.0578,400
Jan 17, 2024269.10273.44269.10272.34271.8580,900
Jan 16, 2024270.01274.50270.01272.83272.3480,500
Jan 12, 2024285.08286.24272.03273.88273.3990,600
Jan 11, 2024281.39282.99275.26282.38281.8793,800
Jan 10, 2024282.10283.96277.42283.47282.9675,700
Jan 09, 2024279.98283.40279.98282.97282.4677,600
Jan 08, 2024282.00286.50281.86283.93283.42112,400
Jan 05, 2024282.14287.73279.78282.75282.24160,400
Jan 04, 2024288.15288.15281.65284.08283.57142,100
Jan 03, 2024299.40303.93284.95287.45286.93167,000
Jan 02, 2024300.79307.78300.79305.00304.45120,000
Dec 29, 2023308.05308.80303.06304.74304.1961,200
Dec 28, 2023304.64309.58304.39309.31308.7581,100
Dec 27, 2023304.76310.08303.78306.62306.0773,700
Dec 26, 2023301.95306.80299.82305.63305.0862,700
Dec 22, 2023299.70302.76297.50299.66299.1269,900
Dec 21, 2023301.32303.91297.47300.06299.5269,400
Dec 20, 2023298.22302.39294.98295.09294.5695,900
Dec 19, 2023295.24300.88294.99299.40298.86132,000
Dec 18, 2023297.49299.24290.89293.13292.60128,800
Dec 15, 2023297.68297.68290.56295.55295.02616,100
Dec 14, 2023290.12297.64286.82297.49296.96254,200
Dec 13, 2023274.57287.95271.25286.23285.72217,900
Dec 12, 2023282.18282.18274.55274.64274.15133,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...