Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	177.97	178.98	175.43	176.35	174,172	-2.95(-1.65%)
Aug 30, 2022	182.41	183.31	177.45	179.31	145,802	-3.33(-1.82%)
Aug 29, 2022	180.19	183.72	178.96	182.64	127,272	-0.48(-0.26%)
Aug 26, 2022	191.37	191.37	183.01	183.12	157,537	-5.91(-3.13%)
Aug 25, 2022	182.55	190.59	182.55	189.03	132,932	+5.73(+3.12%)
Aug 24, 2022	182.44	186.04	180.40	183.31	80,873	-0.54(-0.29%)
Aug 23, 2022	182.73	187.69	182.73	183.85	135,216	+0.48(+0.26%)
Aug 22, 2022	183.44	186.03	182.67	183.37	125,794	-3.88(-2.07%)
Aug 19, 2022	186.97	188.00	184.28	187.25	124,414	-0.69(-0.37%)
Aug 18, 2022	189.40	189.47	187.08	187.94	64,059	-1.86(-0.98%)
Aug 17, 2022	195.24	196.32	189.45	189.80	148,502	-3.42(-1.77%)
Aug 16, 2022	183.59	195.84	183.59	193.22	142,813	+10.93(+5.99%)
Aug 15, 2022	180.86	182.62	178.88	182.29	93,297	-0.08(-0.04%)
Aug 12, 2022	180.69	182.73	179.34	182.37	68,375	+1.56(+0.86%)
Aug 11, 2022	181.15	183.19	179.74	180.81	106,051	+2.52(+1.42%)
Aug 10, 2022	180.87	183.29	177.95	178.29	104,881	+1.69(+0.96%)
Aug 09, 2022	176.98	177.96	174.04	176.60	112,366	-1.88(-1.06%)
Aug 08, 2022	177.90	182.62	177.90	178.48	111,764	+1.56(+0.88%)
Aug 05, 2022	171.67	177.08	171.67	176.92	122,622	+3.04(+1.75%)
Aug 04, 2022	174.22	176.03	173.28	173.88	138,959	-0.82(-0.47%)
Aug 03, 2022	172.94	176.73	172.94	174.69	139,267	+2.36(+1.37%)
Aug 02, 2022	177.61	177.61	172.28	172.33	180,075	-6.89(-3.84%)
Aug 01, 2022	173.18	181.30	173.18	179.22	177,435	+4.88(+2.80%)
Jul 29, 2022	173.75	177.01	171.09	174.34	175,027	+0.52(+0.30%)
Jul 28, 2022	169.59	174.65	167.22	173.82	138,469	+5.35(+3.18%)
Jul 27, 2022	166.40	169.74	159.95	168.47	182,521	+1.49(+0.89%)
Jul 26, 2022	164.96	170.75	163.88	166.98	118,308	-1.83(-1.09%)
Jul 25, 2022	172.66	173.95	168.15	168.81	102,326	-2.98(-1.74%)
Jul 22, 2022	174.45	176.73	169.40	171.80	120,752	+0.78(+0.45%)
Jul 21, 2022	169.02	171.28	164.74	171.02	305,403	-0.81(-0.47%)
Jul 20, 2022	172.03	172.57	166.53	171.83	199,219	-3.28(-1.87%)
Jul 19, 2022	169.62	175.63	168.77	175.11	229,258	+8.56(+5.14%)
Jul 18, 2022	165.16	171.04	163.59	166.54	206,473	+3.88(+2.39%)
Jul 15, 2022	161.31	163.11	158.12	162.66	154,981	+4.84(+3.07%)
Jul 14, 2022	156.46	158.60	151.35	157.82	175,685	-3.47(-2.15%)
Jul 13, 2022	161.51	161.65	157.44	161.29	207,711	-1.69(-1.03%)
Jul 12, 2022	162.37	167.68	161.58	162.98	120,380	+1.65(+1.02%)
Jul 11, 2022	164.02	166.21	160.83	161.33	74,729	-4.81(-2.89%)
Jul 08, 2022	169.26	170.43	165.36	166.14	98,845	-2.89(-1.71%)
Jul 07, 2022	159.73	169.73	159.69	169.03	214,824	+10.80(+6.83%)
Jul 06, 2022	170.15	171.57	157.79	158.23	244,125	-13.75(-7.99%)
Jul 05, 2022	165.22	172.55	164.13	171.97	172,944	+2.29(+1.35%)
Jul 01, 2022	166.62	172.65	164.96	169.69	100,475	+2.36(+1.41%)
Jun 30, 2022	170.89	170.89	163.74	167.32	176,456	-6.67(-3.83%)
Jun 29, 2022	175.29	175.29	171.07	174.00	125,215	-1.19(-0.68%)
Jun 28, 2022	178.89	182.67	175.14	175.19	122,952	-3.15(-1.77%)
Jun 27, 2022	180.71	182.05	177.59	178.34	105,834	+0.72(+0.41%)
Jun 24, 2022	169.78	178.75	169.78	177.62	306,089	+8.75(+5.18%)
Jun 23, 2022	169.37	171.51	166.16	168.87	206,094	-0.58(-0.34%)
Jun 22, 2022	161.15	170.18	161.15	169.45	213,102	+6.11(+3.74%)
Jun 21, 2022	167.58	169.67	163.22	163.34	251,561	-0.62(-0.38%)
Jun 17, 2022	157.67	166.19	154.50	163.96	489,675	+7.09(+4.52%)
Jun 16, 2022	172.40	173.54	155.72	156.87	249,153	-19.31(-10.96%)
Jun 15, 2022	181.07	181.81	173.62	176.17	226,166	-1.30(-0.73%)
Jun 14, 2022	167.52	178.35	167.52	177.47	249,819	+10.10(+6.03%)
Jun 13, 2022	174.00	175.59	166.56	167.37	233,816	-10.40(-5.85%)
Jun 10, 2022	177.28	181.14	173.89	177.77	222,612	-2.91(-1.61%)
Jun 09, 2022	179.01	182.88	179.01	180.68	103,364	+1.62(+0.90%)
Jun 08, 2022	182.39	183.78	178.34	179.06	68,040	-4.30(-2.34%)
Jun 07, 2022	179.57	183.67	179.47	183.36	206,924	+0.31(+0.17%)
Jun 06, 2022	180.33	184.95	175.77	183.04	145,111	+4.55(+2.55%)
Jun 03, 2022	174.71	179.33	170.09	178.49	183,556	+1.98(+1.12%)
Jun 02, 2022	179.17	179.93	175.24	176.51	173,270	-0.84(-0.47%)

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.