Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	139.23	144.63	137.59	141.08	209,886	+1.25(+0.90%)
Sep 29, 2022	144.83	144.83	134.46	139.83	278,420	-14.19(-9.21%)
Sep 28, 2022	148.43	155.09	148.43	154.02	172,791	+6.57(+4.45%)
Sep 27, 2022	142.68	148.48	142.20	147.45	173,855	+2.29(+1.58%)
Sep 26, 2022	146.59	147.48	143.86	145.16	192,028	-1.19(-0.81%)
Sep 23, 2022	146.71	146.71	142.54	146.34	151,910	-2.89(-1.94%)
Sep 22, 2022	150.71	152.15	148.32	149.24	106,490	-2.13(-1.41%)
Sep 21, 2022	154.88	157.76	151.19	151.37	105,240	-2.29(-1.49%)
Sep 20, 2022	156.92	156.92	150.99	153.66	368,410	-5.82(-3.65%)
Sep 19, 2022	157.19	162.45	157.19	159.48	114,916	+1.24(+0.78%)
Sep 16, 2022	155.47	160.98	155.47	158.24	555,597	+0.27(+0.17%)
Sep 15, 2022	157.57	162.65	156.87	157.98	178,962	+0.29(+0.18%)
Sep 14, 2022	159.69	160.09	153.06	157.69	327,309	-2.33(-1.46%)
Sep 13, 2022	166.03	166.03	159.25	160.02	246,805	-10.48(-6.14%)
Sep 12, 2022	169.01	172.99	168.03	170.50	232,046	+2.13(+1.27%)
Sep 09, 2022	165.12	169.88	165.12	168.37	178,842	+2.22(+1.34%)
Sep 08, 2022	163.44	167.07	160.61	166.14	191,305	-0.50(-0.30%)
Sep 07, 2022	161.29	167.08	158.90	166.65	248,402	+6.16(+3.84%)
Sep 06, 2022	170.95	171.84	160.31	160.49	293,177	-11.61(-6.75%)
Sep 02, 2022	175.57	176.11	171.68	172.10	178,746	-0.86(-0.50%)
Sep 01, 2022	175.56	176.11	169.42	172.96	182,301	-3.40(-1.93%)
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%)

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.