Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	205.81	212.32	204.82	211.60	206,804	+6.41(+3.12%)
Jan 30, 2023	202.67	209.93	202.67	205.19	216,591	+0.43(+0.21%)
Jan 27, 2023	204.55	209.95	199.53	204.77	231,276	+0.50(+0.24%)
Jan 26, 2023	196.45	204.32	196.05	204.27	342,309	+9.26(+4.75%)
Jan 25, 2023	190.62	195.67	189.22	195.01	184,306	+4.04(+2.11%)
Jan 24, 2023	193.51	194.15	190.58	190.97	108,164	-2.54(-1.31%)
Jan 23, 2023	194.94	196.43	192.47	193.51	153,870	-1.31(-0.67%)
Jan 20, 2023	190.15	194.83	187.99	194.82	139,400	+6.33(+3.36%)
Jan 19, 2023	189.47	189.47	182.01	188.49	364,254	-2.29(-1.20%)
Jan 18, 2023	190.38	194.59	187.66	190.78	198,937	+3.13(+1.67%)
Jan 17, 2023	185.12	189.43	185.06	187.65	132,293	-2.77(-1.45%)
Jan 13, 2023	187.19	190.72	183.32	190.42	162,793	-0.24(-0.12%)
Jan 12, 2023	189.98	191.25	186.22	190.66	199,506	+1.89(+1.00%)
Jan 11, 2023	184.55	189.92	184.55	188.77	206,039	+3.76(+2.03%)
Jan 10, 2023	179.55	185.01	179.55	185.01	160,057	+5.13(+2.85%)
Jan 09, 2023	184.55	184.61	179.61	179.88	134,727	-3.89(-2.12%)
Jan 06, 2023	178.83	184.05	177.56	183.77	177,127	+6.06(+3.41%)
Jan 05, 2023	176.66	178.20	173.27	177.71	185,764	-0.86(-0.48%)
Jan 04, 2023	177.66	180.69	177.54	178.57	161,792	+1.30(+0.73%)
Jan 03, 2023	178.89	182.41	176.49	177.28	413,948	-1.20(-0.67%)
Dec 30, 2022	174.66	180.41	174.66	178.47	189,450	+1.42(+0.80%)
Dec 29, 2022	172.87	177.91	172.58	177.05	143,155	+5.45(+3.18%)
Dec 28, 2022	173.71	175.00	170.04	171.60	171,103	-3.26(-1.87%)
Dec 27, 2022	171.13	175.37	170.70	174.86	168,917	+2.15(+1.24%)
Dec 23, 2022	171.38	173.18	170.03	172.72	116,270	+2.53(+1.49%)
Dec 22, 2022	159.31	170.25	158.19	170.18	320,895	+4.43(+2.67%)
Dec 21, 2022	164.28	166.88	161.22	165.75	177,151	+4.31(+2.67%)
Dec 20, 2022	166.13	167.24	160.22	161.44	345,899	-7.36(-4.36%)
Dec 19, 2022	182.38	183.71	166.31	168.80	380,245	-12.89(-7.10%)
Dec 16, 2022	183.38	186.03	180.75	181.69	796,209	-4.45(-2.39%)
Dec 15, 2022	186.44	188.21	183.69	186.14	332,380	-1.99(-1.06%)
Dec 14, 2022	188.45	191.59	185.22	188.13	290,423	-0.78(-0.41%)
Dec 13, 2022	196.16	196.35	186.62	188.91	215,098	-1.33(-0.70%)
Dec 12, 2022	188.15	191.41	187.42	190.24	175,601	+2.07(+1.10%)
Dec 09, 2022	188.06	191.10	186.76	188.17	91,397	-2.60(-1.36%)
Dec 08, 2022	187.69	190.81	185.90	190.78	144,081	+3.57(+1.91%)
Dec 07, 2022	190.18	192.92	187.19	187.20	109,850	-2.78(-1.46%)
Dec 06, 2022	187.43	190.00	184.44	189.98	127,901	+3.04(+1.63%)
Dec 05, 2022	187.86	189.98	184.93	186.94	142,831	-3.20(-1.68%)
Dec 02, 2022	187.48	191.72	187.16	190.14	153,439	+1.59(+0.84%)
Dec 01, 2022	192.76	193.93	187.61	188.55	122,835	-2.76(-1.44%)
Nov 30, 2022	187.91	191.74	186.22	191.31	195,381	+2.27(+1.20%)
Nov 29, 2022	187.62	191.14	187.62	189.04	98,476	+2.40(+1.29%)
Nov 28, 2022	186.15	188.61	186.00	186.64	133,605	-1.62(-0.86%)
Nov 25, 2022	187.84	189.28	187.13	188.26	58,373	-0.17(-0.09%)
Nov 23, 2022	189.95	190.16	187.25	188.43	96,660	-1.44(-0.76%)
Nov 22, 2022	189.39	193.60	189.39	189.87	116,967	+1.30(+0.69%)
Nov 21, 2022	189.81	190.84	187.54	188.57	143,116	-3.21(-1.67%)
Nov 18, 2022	192.56	193.65	187.13	191.78	127,195	+1.10(+0.57%)
Nov 17, 2022	186.78	190.87	183.20	190.68	168,043	+0.91(+0.48%)
Nov 16, 2022	188.61	190.86	186.47	189.77	139,199	+1.70(+0.90%)
Nov 15, 2022	190.72	193.99	186.67	188.07	225,785	+1.49(+0.80%)
Nov 14, 2022	186.87	191.21	185.65	186.58	155,819	-0.75(-0.40%)
Nov 11, 2022	183.71	188.91	183.71	187.34	238,306	+3.10(+1.68%)
Nov 10, 2022	180.14	185.84	178.18	184.23	291,515	+13.18(+7.71%)
Nov 09, 2022	173.18	176.43	170.51	171.05	168,217	-4.52(-2.58%)
Nov 08, 2022	176.67	178.07	173.38	175.57	161,674	+0.42(+0.24%)
Nov 07, 2022	171.11	175.39	168.15	175.16	161,303	+6.67(+3.96%)
Nov 04, 2022	169.10	171.24	163.54	168.48	150,074	+2.70(+1.63%)
Nov 03, 2022	162.94	168.90	162.94	165.79	171,269	-0.59(-0.36%)
Nov 02, 2022	174.08		166.21	166.38	166,012	-9.76(-5.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.