Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Group 1 Automotive, Inc. Common Stock (NY:GPI)

427.04 -2.79 (-0.65%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 418.17 433.82 416.18 429.83 162,051 +16.72(+4.05%)
May 07, 2025 413.49 419.80 408.46 413.11 193,917 +2.02(+0.49%)
May 06, 2025 407.17 413.28 407.17 411.09 112,385 -0.72(-0.17%)
May 05, 2025 411.08 413.67 410.22 411.81 97,002 -0.62(-0.15%)
May 02, 2025 410.00 415.00 407.68 412.43 81,215 +7.10(+1.75%)
May 01, 2025 404.81 412.04 400.03 405.33 107,295 +1.70(+0.42%)
Apr 30, 2025 400.88 403.83 391.00 403.63 140,547 -3.90(-0.96%)
Apr 29, 2025 400.09 408.19 399.26 407.53 101,305 +0.42(+0.10%)
Apr 28, 2025 409.88 411.06 402.96 407.11 147,638 +0.52(+0.13%)
Apr 25, 2025 397.79 407.60 396.64 406.59 161,745 -0.18(-0.04%)
Apr 24, 2025 405.84 409.31 397.86 406.77 174,394 +8.12(+2.04%)
Apr 23, 2025 410.17 425.56 396.35 398.65 209,799 -3.18(-0.79%)
Apr 22, 2025 393.98 402.00 392.02 401.83 207,237 +15.57(+4.03%)
Apr 21, 2025 390.71 390.71 379.99 386.26 139,593 -5.12(-1.31%)
Apr 17, 2025 392.35 399.29 390.07 391.38 179,431 -1.32(-0.34%)
Apr 16, 2025 393.59 397.40 386.60 392.70 164,324 -2.55(-0.65%)
Apr 15, 2025 397.96 402.08 392.28 395.25 142,032 -3.43(-0.86%)
Apr 14, 2025 405.58 409.94 387.41 398.68 256,132 -6.32(-1.56%)
Apr 11, 2025 401.72 407.65 393.50 405.00 164,201 +5.72(+1.43%)
Apr 10, 2025 396.24 402.08 386.65 399.28 207,811 -17.66(-4.24%)
Apr 09, 2025 374.71 427.34 374.49 416.94 293,705 +39.93(+10.59%)
Apr 08, 2025 399.40 405.58 371.24 377.01 236,091 -7.62(-1.98%)
Apr 07, 2025 365.20 400.13 365.20 384.63 313,847 +2.52(+0.66%)
Apr 04, 2025 358.13 387.61 355.91 382.11 284,467 +9.81(+2.63%)
Apr 03, 2025 377.97 380.42 361.42 372.30 313,944 -26.70(-6.69%)
Apr 02, 2025 385.71 400.73 385.71 399.00 244,571 +9.10(+2.33%)
Apr 01, 2025 380.42 391.90 379.99 389.90 156,007 +7.95(+2.08%)
Mar 31, 2025 370.96 384.99 367.35 381.95 198,109 +5.99(+1.59%)
Mar 28, 2025 390.73 394.93 373.89 375.96 247,579 -17.22(-4.38%)
Mar 27, 2025 406.65 406.67 390.96 393.18 251,808 -16.82(-4.10%)
Mar 26, 2025 423.88 423.88 409.41 410.00 117,692 -11.36(-2.70%)
Mar 25, 2025 414.56 421.69 412.97 421.36 101,856 +3.18(+0.76%)
Mar 24, 2025 407.25 418.21 404.55 418.18 121,948 +17.84(+4.46%)
Mar 21, 2025 391.90 402.46 389.14 400.34 289,318 +4.04(+1.02%)
Mar 20, 2025 396.59 403.07 393.24 396.30 148,900 -4.25(-1.06%)
Mar 19, 2025 389.11 401.61 389.11 400.55 140,549 +10.10(+2.59%)
Mar 18, 2025 387.99 391.72 384.25 390.45 177,734 -1.73(-0.44%)
Mar 17, 2025 382.34 394.34 382.34 392.18 200,438 +6.24(+1.62%)
Mar 14, 2025 394.00 394.00 381.44 385.94 217,265 +0.70(+0.18%)
Mar 13, 2025 426.76 430.49 383.20 385.24 448,556 -44.70(-10.40%)
Mar 12, 2025 438.66 438.66 426.76 429.94 164,630 -3.29(-0.76%)
Mar 11, 2025 432.95 441.60 426.49 433.23 200,893 +2.60(+0.60%)
Mar 10, 2025 432.91 435.26 422.98 430.63 254,346 -10.62(-2.41%)
Mar 07, 2025 440.80 444.43 425.96 441.25 247,067 -1.90(-0.43%)
Mar 06, 2025 439.54 452.12 439.54 443.15 180,724 -1.98(-0.44%)
Mar 05, 2025 439.54 446.12 435.65 445.13 165,061 +4.57(+1.04%)
Mar 04, 2025 446.28 447.86 431.75 440.56 289,319 -10.02(-2.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.