Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	254.57	257.14	252.06	256.83	91,944	+4.46(+1.77%)
Jul 28, 2023	252.02	252.47	247.64	252.37	87,821	+1.84(+0.73%)
Jul 27, 2023	256.78	256.98	249.45	250.53	136,474	-3.93(-1.55%)
Jul 26, 2023	243.51	257.21	243.51	254.46	171,965	+8.03(+3.26%)
Jul 25, 2023	251.75	254.05	244.67	246.44	282,114	-6.09(-2.41%)
Jul 24, 2023	256.28	260.25	249.16	252.53	299,084	-2.85(-1.12%)
Jul 21, 2023	266.68	266.92	252.78	255.38	284,798	-10.69(-4.02%)
Jul 20, 2023	270.15	270.15	261.89	266.07	136,792	-3.27(-1.21%)
Jul 19, 2023	266.02	269.81	262.25	269.33	175,752	+6.15(+2.34%)
Jul 18, 2023	258.64	265.65	258.64	263.19	111,325	+3.90(+1.51%)
Jul 17, 2023	256.86	260.53	254.79	259.28	135,241	+1.31(+0.51%)
Jul 14, 2023	262.45	262.45	256.79	257.97	113,179	-4.94(-1.88%)
Jul 13, 2023	265.86	267.33	262.27	262.91	111,082	-2.03(-0.76%)
Jul 12, 2023	266.24	268.27	263.40	264.93	185,546	+1.98(+0.75%)
Jul 11, 2023	260.45	265.94	260.45	262.96	190,057	+5.77(+2.24%)
Jul 10, 2023	254.87	261.32	254.11	257.19	212,848	+1.36(+0.53%)
Jul 07, 2023	252.92	258.49	252.92	255.82	102,204	+3.94(+1.57%)
Jul 06, 2023	253.50	255.56	250.01	251.88	108,294	-1.74(-0.69%)
Jul 05, 2023	254.22	258.43	253.42	253.62	95,083	-2.25(-0.88%)
Jul 03, 2023	255.97	260.57	254.58	255.87	75,000	-0.54(-0.21%)
Jun 30, 2023	255.54	257.56	252.18	256.40	140,486	+0.86(+0.34%)
Jun 29, 2023	252.59	257.05	252.59	255.54	140,585	+2.55(+1.01%)
Jun 28, 2023	248.00	254.03	248.00	252.98	105,407	+1.06(+0.42%)
Jun 27, 2023	245.01	254.05	243.89	251.92	122,549	+6.26(+2.55%)
Jun 26, 2023	245.16	248.31	244.13	245.66	187,681	+0.97(+0.40%)
Jun 23, 2023	244.38	246.86	242.02	244.69	292,022	-0.30(-0.12%)
Jun 22, 2023	240.81	246.52	238.27	244.99	263,224	+2.31(+0.95%)
Jun 21, 2023	237.96	243.72	236.28	242.68	150,829	+4.90(+2.06%)
Jun 20, 2023	236.04	239.72	236.04	237.78	141,998	+1.76(+0.74%)
Jun 16, 2023	243.91	243.91	234.54	236.03	713,111	-6.03(-2.49%)
Jun 15, 2023	235.21	242.10	235.21	242.06	127,839	+23.19(+10.59%)
May 08, 2023	219.24	221.06	216.64	218.87	72,413	+0.48(+0.22%)
May 05, 2023	217.29	220.03	216.96	218.39	94,204	+4.38(+2.05%)
May 04, 2023	216.06	217.23	212.41	214.01	192,686	-3.81(-1.75%)
May 03, 2023	221.18	225.29	217.31	217.82	177,451	-4.04(-1.82%)
May 02, 2023	221.93	223.55	214.99	221.85	183,009	-3.68(-1.63%)

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.