Group 1 Automotive Inc (GPI) Historical Stock Data
401.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPI is up 0.17% a day on average. There have been 16 days where Group 1 Automotive Inc closed green and 14 days where GPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 402.09 | 401.73 | ↓$0.36 (-0.09%) | 399.11 | 404.13 | 161.85K |
| 2024-11-19 | 399.02 | 401.25 | ↑$2.23 (0.56%) | 395.15 | 402.76 | 79.28K |
| 2024-11-18 | 412.26 | 402.11 | ↓$10.15 (-2.46%) | 401.77 | 417.07 | 150.39K |
| 2024-11-15 | 413.77 | 414.81 | ↑$1.04 (0.25%) | 407.38 | 417.03 | 101.36K |
| 2024-11-14 | 418.88 | 410.96 | ↓$7.92 (-1.89%) | 408.54 | 422.28 | 128.10K |
| 2024-11-13 | 416.79 | 417.34 | ↑$0.55 (0.13%) | 413.47 | 421.09 | 108.52K |
| 2024-11-12 | 414.55 | 405.77 | ↓$8.78 (-2.12%) | 404.70 | 417.98 | 154.78K |
| 2024-11-11 | 405.01 | 412.67 | ↑$7.66 (1.89%) | 400.78 | 413.80 | 149.72K |
| 2024-11-08 | 403.61 | 402.07 | ↓$1.54 (-0.38%) | 399.72 | 408.56 | 124.78K |
| 2024-11-07 | 405.22 | 402.79 | ↓$2.43 (-0.60%) | 402.59 | 413.36 | 136.25K |
| 2024-11-06 | 394.47 | 407.38 | ↑$12.91 (3.27%) | 393.57 | 413.21 | 245.99K |
| 2024-11-05 | 364.69 | 376.41 | ↑$11.72 (3.21%) | 364.69 | 376.71 | 105.29K |
| 2024-11-04 | 359.77 | 368.18 | ↑$8.41 (2.34%) | 359.77 | 369.11 | 116.71K |
| 2024-11-01 | 363.80 | 362.34 | ↓$1.46 (-0.40%) | 360.21 | 368.19 | 136.27K |
| 2024-10-31 | 376.45 | 364.32 | ↓$12.13 (-3.22%) | 364.32 | 376.45 | 207.67K |
| 2024-10-30 | 361.67 | 377.91 | ↑$16.24 (4.49%) | 360.00 | 390.83 | 261.53K |
| 2024-10-29 | 348.75 | 355.02 | ↑$6.27 (1.80%) | 348.00 | 357.98 | 213.42K |
| 2024-10-28 | 349.66 | 352.85 | ↑$3.19 (0.91%) | 349.66 | 354.61 | 180.18K |
| 2024-10-25 | 350.46 | 346.57 | ↓$3.89 (-1.11%) | 344.92 | 350.46 | 92.57K |
| 2024-10-24 | 351.74 | 350.59 | ↓$1.15 (-0.33%) | 346.08 | 354.22 | 108.90K |
| 2024-10-23 | 345.28 | 348.88 | ↑$3.60 (1.04%) | 345.28 | 354.32 | 124.26K |
| 2024-10-22 | 348.53 | 344.69 | ↓$3.84 (-1.10%) | 344.38 | 351.03 | 98.67K |
| 2024-10-21 | 362.73 | 349.74 | ↓$12.99 (-3.58%) | 349.72 | 363.50 | 120.57K |
| 2024-10-18 | 367.42 | 361.92 | ↓$5.50 (-1.50%) | 359.63 | 367.42 | 80.10K |
| 2024-10-17 | 369.28 | 365.37 | ↓$3.91 (-1.06%) | 360.04 | 369.28 | 76.70K |
| 2024-10-16 | 360.74 | 366.63 | ↑$5.89 (1.63%) | 358.48 | 367.45 | 66.89K |
| 2024-10-15 | 356.25 | 356.87 | ↑$0.62 (0.17%) | 356.25 | 365.78 | 94.64K |
| 2024-10-14 | 351.21 | 355.63 | ↑$4.42 (1.26%) | 350.00 | 356.95 | 65.48K |
| 2024-10-11 | 352.82 | 355.63 | ↑$2.81 (0.80%) | 352.82 | 357.78 | 55.43K |
| 2024-10-10 | 350.16 | 354.09 | ↑$3.93 (1.12%) | 349.37 | 354.57 | 86.34K |
Create an account or log in to view more rows.
$GPI Tendie tickets on discount today!!!
$GPI buy more doomers!!!
$GPI what happened?
$GPI Bears get cremated today
$GPI low volume
expect flat or negative close
$GPI lmao wtf was that
$GPI cup and handle!
$GPI watch this fly!!!!
$GPI not yet time to short
$GPI I'm friggin bored. Just give us our money already