Group 1 Automotive Inc (GPI) Historical Stock Data
320.84 ↓1.78 (-0.55%)
As of May 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GPI is up 0.15% a day on average. There have been 15 days where Group 1 Automotive Inc closed green and 15 days where GPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 323.95 | 320.84 | ↓$3.11 (-0.96%) | 315.74 | 323.95 | 155.14K |
| 2024-05-14 | 320.00 | 322.62 | ↑$2.62 (0.82%) | 317.36 | 323.00 | 186.69K |
| 2024-05-13 | 304.85 | 313.13 | ↑$8.28 (2.72%) | 304.85 | 315.96 | 158.29K |
| 2024-05-10 | 307.40 | 301.57 | ↓$5.83 (-1.90%) | 299.19 | 307.40 | 85.29K |
| 2024-05-09 | 299.94 | 301.71 | ↑$1.77 (0.59%) | 299.42 | 303.40 | 72.02K |
| 2024-05-08 | 293.45 | 299.55 | ↑$6.10 (2.08%) | 293.45 | 299.56 | 116.19K |
| 2024-05-07 | 300.72 | 296.74 | ↓$3.98 (-1.32%) | 296.74 | 305.15 | 127.21K |
| 2024-05-06 | 297.81 | 300.34 | ↑$2.53 (0.85%) | 297.38 | 301.10 | 87.87K |
| 2024-05-03 | 298.97 | 295.04 | ↓$3.93 (-1.31%) | 293.12 | 299.03 | 101.29K |
| 2024-05-02 | 295.59 | 292.53 | ↓$3.06 (-1.04%) | 290.25 | 296.03 | 128.85K |
| 2024-05-01 | 294.84 | 293.71 | ↓$1.13 (-0.38%) | 290.97 | 298.43 | 114.94K |
| 2024-04-30 | 296.71 | 294.02 | ↓$2.69 (-0.91%) | 293.96 | 297.29 | 152.30K |
| 2024-04-29 | 301.17 | 299.58 | ↓$1.59 (-0.53%) | 296.47 | 303.68 | 159.54K |
| 2024-04-26 | 300.88 | 300.35 | ↓$0.53 (-0.18%) | 299.61 | 306.38 | 178.23K |
| 2024-04-25 | 295.52 | 300.46 | ↑$4.94 (1.67%) | 286.81 | 300.98 | 274.60K |
| 2024-04-24 | 285.16 | 299.71 | ↑$14.55 (5.10%) | 284.95 | 304.87 | 406.26K |
| 2024-04-23 | 269.52 | 279.50 | ↑$9.98 (3.70%) | 269.52 | 280.19 | 344.08K |
| 2024-04-22 | 265.50 | 268.42 | ↑$2.92 (1.10%) | 265.32 | 271.51 | 211.19K |
| 2024-04-19 | 262.82 | 265.53 | ↑$2.71 (1.03%) | 262.42 | 267.45 | 95.86K |
| 2024-04-18 | 267.00 | 263.16 | ↓$3.84 (-1.44%) | 262.31 | 269.04 | 123.85K |
| 2024-04-17 | 273.83 | 265.74 | ↓$8.09 (-2.95%) | 264.83 | 273.92 | 159K |
| 2024-04-16 | 265.31 | 269.64 | ↑$4.33 (1.63%) | 264.45 | 271.33 | 135.95K |
| 2024-04-15 | 275.00 | 267.91 | ↓$7.09 (-2.58%) | 266.87 | 280.00 | 142.05K |
| 2024-04-12 | 268.42 | 269.44 | ↑$1.02 (0.38%) | 267.97 | 270.39 | 134.88K |
| 2024-04-11 | 270.34 | 270.57 | ↑$0.23 (0.09%) | 265.63 | 271.22 | 142.41K |
| 2024-04-10 | 273.93 | 271.86 | ↓$2.07 (-0.76%) | 270.06 | 275.90 | 144.65K |
| 2024-04-09 | 278.85 | 281.74 | ↑$2.89 (1.04%) | 277.68 | 282.94 | 73.49K |
| 2024-04-08 | 278.87 | 278.64 | ↓$0.23 (-0.08%) | 278.33 | 281.94 | 60.50K |
| 2024-04-05 | 275.98 | 276.79 | ↑$0.81 (0.29%) | 274.65 | 278.51 | 70.97K |
| 2024-04-04 | 282.04 | 276.00 | ↓$6.04 (-2.14%) | 274.79 | 282.04 | 141.58K |
Create an account or log in to view more rows.
$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
$GPI Buy now
$GPI it's just a matter of time and patience...
$GPI why spike ?