Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	220.05	224.86	220.05	224.47	171,292	+4.92(+2.24%)
Mar 30, 2023	215.51	220.64	215.51	219.55	105,474	+5.88(+2.75%)
Mar 29, 2023	211.38	214.11	209.44	213.68	168,127	+2.42(+1.15%)
Mar 28, 2023	209.76	213.15	209.18	211.26	164,111	+1.50(+0.71%)
Mar 27, 2023	208.76	209.96	206.03	209.76	121,078	+3.57(+1.73%)
Mar 24, 2023	200.32	206.56	197.53	206.19	152,620	+4.16(+2.06%)
Mar 23, 2023	204.72	208.15	198.52	202.03	125,066	-2.10(-1.03%)
Mar 22, 2023	208.40	213.04	203.79	204.13	121,511	-2.42(-1.17%)
Mar 21, 2023	208.42	212.32	206.54	206.55	166,655	+3.45(+1.70%)
Mar 20, 2023	203.37	209.89	202.52	203.10	185,536	+3.79(+1.90%)
Mar 17, 2023	200.85	203.17	197.40	199.31	509,397	-4.84(-2.37%)
Mar 16, 2023	195.00	204.83	193.18	204.15	185,924	+5.07(+2.55%)
Mar 15, 2023	197.39	199.99	192.66	199.07	267,184	-5.94(-2.90%)
Mar 14, 2023	214.47	214.47	202.29	205.01	151,588	-2.21(-1.07%)
Mar 13, 2023	210.31	213.15	207.09	207.22	181,208	-10.04(-4.62%)
Mar 10, 2023	222.40	222.40	211.66	217.26	137,521	-7.41(-3.30%)
Mar 09, 2023	224.45	229.91	223.61	224.67	159,820	-0.44(-0.19%)
Mar 08, 2023	224.95	229.89	224.17	225.11	155,044	+1.54(+0.69%)
Mar 07, 2023	224.36	228.04	223.08	223.57	83,848	-1.71(-0.76%)
Mar 06, 2023	229.05	230.41	223.60	225.27	134,792	-5.18(-2.25%)
Mar 03, 2023	229.05	231.58	227.44	230.45	87,686	+2.61(+1.14%)
Mar 02, 2023	225.43	229.82	224.48	227.84	108,643	+1.15(+0.51%)
Mar 01, 2023	219.90	227.03	219.83	226.69	165,932	+7.53(+3.43%)
Feb 28, 2023	223.06	226.72	219.15	219.17	231,803	-3.21(-1.44%)
Feb 27, 2023	221.05	224.30	220.78	222.38	157,856	+3.68(+1.68%)
Feb 24, 2023	218.41	220.66	215.32	218.70	165,298	-4.45(-2.00%)
Feb 23, 2023	222.62	224.15	220.49	223.15	195,632	+0.52(+0.24%)
Feb 22, 2023	223.01	228.86	222.56	222.63	281,351	+1.74(+0.79%)
Feb 21, 2023	233.88	233.88	217.58	220.88	257,809	-16.32(-6.88%)
Feb 17, 2023	232.90	238.85	229.66	237.20	180,339	+7.17(+3.12%)
Feb 16, 2023	226.53	231.54	226.47	230.03	121,616	-1.51(-0.65%)
Feb 15, 2023	225.66	232.55	223.61	231.54	117,682	+1.62(+0.71%)
Feb 14, 2023	224.83	230.91	224.68	229.92	106,932	+4.15(+1.84%)
Feb 13, 2023	221.54	226.58	221.18	225.77	100,528	+3.35(+1.51%)
Feb 10, 2023	222.75	223.27	220.31	222.42	79,049	-2.09(-0.93%)
Feb 09, 2023	225.12	229.71	222.39	224.51	118,953	+1.83(+0.82%)
Feb 08, 2023	220.51	225.83	218.37	222.68	151,549	+1.04(+0.47%)
Feb 07, 2023	225.62	225.62	219.00	221.64	231,237	-6.69(-2.93%)
Feb 06, 2023	232.75	234.30	226.98	228.33	125,330	-5.06(-2.17%)
Feb 03, 2023	228.50	240.11	227.44	233.39	263,445	+2.99(+1.30%)
Feb 02, 2023	224.23	231.90	224.23	230.40	298,312	+8.80(+3.97%)
Feb 01, 2023	209.69	223.32	209.69	221.60	210,574	+10.01(+4.73%)
Jan 31, 2023	205.80	212.30	204.81	211.59	206,822	+6.41(+3.13%)
Jan 30, 2023	202.65	209.91	202.65	205.17	216,610	+0.43(+0.21%)
Jan 27, 2023	204.53	209.93	199.51	204.75	231,297	+0.50(+0.24%)
Jan 26, 2023	196.44	204.30	196.03	204.25	342,339	+9.26(+4.75%)
Jan 25, 2023	190.60	195.66	189.20	194.99	184,322	+4.04(+2.11%)
Jan 24, 2023	193.49	194.13	190.56	190.96	108,173	-2.54(-1.31%)
Jan 23, 2023	194.92	196.41	192.45	193.50	153,884	-1.31(-0.67%)
Jan 20, 2023	190.13	194.81	187.98	194.80	139,412	+6.33(+3.36%)
Jan 19, 2023	189.45	189.45	181.99	188.47	364,286	-2.29(-1.20%)
Jan 18, 2023	190.36	194.58	187.64	190.76	198,955	+3.13(+1.67%)
Jan 17, 2023	185.11	189.41	185.05	187.63	132,305	-2.77(-1.46%)
Jan 13, 2023	187.18	190.70	183.31	190.40	162,807	-0.24(-0.12%)
Jan 12, 2023	189.97	191.23	186.21	190.64	199,524	+1.89(+1.00%)
Jan 11, 2023	184.53	189.90	184.53	188.75	206,057	+3.76(+2.03%)
Jan 10, 2023	179.54	184.99	179.54	184.99	160,071	+5.12(+2.85%)
Jan 09, 2023	184.53	184.59	179.60	179.86	134,739	-3.89(-2.12%)
Jan 06, 2023	178.82	184.03	177.54	183.75	177,143	+6.05(+3.41%)
Jan 05, 2023	176.65	178.18	173.25	177.70	185,780	-0.86(-0.48%)
Jan 04, 2023	177.65	180.68	177.53	178.56	161,806	+1.30(+0.73%)

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.