Group 1 Automotive Inc (GPI) Historical Stock Data
300.35 ↓0.11 (-0.04%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GPI is up 0.42% a day on average. There have been 18 days where Group 1 Automotive Inc closed green and 12 days where GPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-03 | 278.64 | 279.21 | ↑$0.57 (0.20%) | 277.46 | 281.77 | 94.97K |
| 2024-04-02 | 285.53 | 280.10 | ↓$5.43 (-1.90%) | 278.65 | 285.53 | 157.81K |
| 2024-04-01 | 291.05 | 289.48 | ↓$1.57 (-0.54%) | 287.93 | 292.21 | 105.71K |
| 2024-03-28 | 291.13 | 292.23 | ↑$1.10 (0.38%) | 291.06 | 294.43 | 151.08K |
| 2024-03-27 | 286.53 | 290.61 | ↑$4.08 (1.42%) | 286.53 | 291.02 | 92.42K |
| 2024-03-26 | 283.29 | 284.40 | ↑$1.11 (0.39%) | 281.28 | 286.90 | 113.60K |
| 2024-03-25 | 285.00 | 281.76 | ↓$3.24 (-1.14%) | 280.51 | 285.00 | 72.88K |
| 2024-03-22 | 285.15 | 283.61 | ↓$1.54 (-0.54%) | 281.09 | 285.15 | 139.88K |
| 2024-03-21 | 279.32 | 286.31 | ↑$6.99 (2.50%) | 279.06 | 287.27 | 145.90K |
| 2024-03-20 | 266.15 | 278.10 | ↑$11.95 (4.49%) | 266.15 | 279.42 | 161.89K |
| 2024-03-19 | 265.05 | 266.23 | ↑$1.18 (0.45%) | 263.72 | 267.81 | 92.15K |
| 2024-03-18 | 266.51 | 264.39 | ↓$2.12 (-0.80%) | 263.55 | 268.76 | 164.01K |
| 2024-03-15 | 262.00 | 266.54 | ↑$4.54 (1.73%) | 262.00 | 268.00 | 314.72K |
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 ?