Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	265.78	267.67	262.36	263.12	104,450	-1.72(-0.65%)
Aug 30, 2023	262.39	265.61	262.39	264.85	47,886	+0.61(+0.23%)
Aug 29, 2023	256.77	264.42	256.77	264.24	72,054	+6.77(+2.63%)
Aug 28, 2023	256.63	261.27	256.63	257.46	139,092	+0.89(+0.35%)
Aug 25, 2023	257.15	259.15	251.76	256.57	79,299	+0.48(+0.19%)
Aug 24, 2023	256.83	258.63	255.42	256.09	149,378	-2.16(-0.83%)
Aug 23, 2023	254.26	259.01	253.32	258.25	153,579	+3.02(+1.18%)
Aug 22, 2023	256.52	258.45	254.98	255.23	107,147	-3.31(-1.28%)
Aug 21, 2023	261.87	263.26	255.04	258.54	77,475	-3.74(-1.42%)
Aug 18, 2023	255.15	263.08	255.15	262.27	79,998	+5.35(+2.08%)
Aug 17, 2023	260.38	262.46	256.92	256.92	62,051	-2.29(-0.88%)
Aug 16, 2023	264.94	266.50	259.21	259.21	97,354	-6.09(-2.30%)
Aug 15, 2023	269.14	271.57	264.65	265.30	78,004	-5.87(-2.17%)
Aug 14, 2023	269.37	271.19	266.13	271.17	105,966	-0.37(-0.14%)
Aug 11, 2023	259.92	275.64	259.92	271.54	176,184	+10.04(+3.84%)
Aug 10, 2023	261.28	265.35	258.05	261.50	126,589	+0.26(+0.10%)
Aug 09, 2023	252.08	262.41	252.08	261.24	169,952	+8.11(+3.20%)
Aug 08, 2023	259.94	261.55	252.16	253.13	198,350	-10.50(-3.98%)
Aug 07, 2023	260.23	263.87	258.29	263.63	103,623	+3.53(+1.36%)
Aug 04, 2023	264.51	265.42	259.77	260.11	109,578	-5.06(-1.91%)
Aug 03, 2023	265.64	268.64	261.98	265.16	118,743	+2.59(+0.99%)
Aug 02, 2023	256.17	265.42	255.45	262.57	127,497	+3.03(+1.17%)
Aug 01, 2023	254.57	259.62	252.74	259.54	123,495	+2.71(+1.06%)
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%)

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.