Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Group 1 Automotive (NY: GPI )

364.32 -13.59 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 260.10 271.62 255.73 260.06 449,764 -22.23(-7.87%)
Jan 30, 2024 276.18 285.88 276.18 282.29 222,210 +5.54(+2.00%)
Jan 29, 2024 273.29 278.50 271.19 276.75 126,646 +2.25(+0.82%)
Jan 26, 2024 275.76 277.02 272.21 274.50 68,521 +0.99(+0.36%)
Jan 25, 2024 275.00 275.00 270.23 273.51 83,284 +2.81(+1.04%)
Jan 24, 2024 280.54 280.54 269.14 270.70 106,736 -5.83(-2.11%)
Jan 23, 2024 282.84 282.84 275.00 276.53 99,052 -1.95(-0.70%)
Jan 22, 2024 276.11 280.64 276.00 278.48 86,718 +4.56(+1.66%)
Jan 19, 2024 272.89 275.67 269.79 273.92 65,857 +0.38(+0.14%)
Jan 18, 2024 275.21 275.21 271.60 273.54 78,427 +1.20(+0.44%)
Jan 17, 2024 269.10 273.44 269.10 272.34 80,876 -0.49(-0.18%)
Jan 16, 2024 270.01 274.50 270.01 272.83 80,516 -1.05(-0.38%)
Jan 12, 2024 285.08 286.24 272.03 273.88 90,600 -8.50(-3.01%)
Jan 11, 2024 281.39 282.99 275.26 282.38 93,839 -1.09(-0.38%)
Jan 10, 2024 282.10 283.96 277.42 283.47 75,681 +0.50(+0.18%)
Jan 09, 2024 279.98 283.40 279.98 282.97 77,629 -0.96(-0.34%)
Jan 08, 2024 282.00 286.50 281.86 283.93 114,825 +1.18(+0.42%)
Jan 05, 2024 282.14 287.73 279.78 282.75 160,359 -1.33(-0.47%)
Jan 04, 2024 288.15 288.15 281.64 284.08 142,127 -3.37(-1.17%)
Jan 03, 2024 299.40 303.93 284.95 287.45 167,027 -17.55(-5.75%)
Jan 02, 2024 300.79 307.78 300.79 305.00 120,021 +0.26(+0.09%)
Dec 29, 2023 308.05 308.80 303.06 304.74 61,190 -4.57(-1.48%)
Dec 28, 2023 304.64 309.58 304.38 309.31 81,085 +2.69(+0.88%)
Dec 27, 2023 304.76 310.08 303.78 306.62 73,706 +0.99(+0.32%)
Dec 26, 2023 301.95 306.80 299.82 305.63 62,687 +5.97(+1.99%)
Dec 22, 2023 299.70 302.76 297.50 299.66 69,891 -0.40(-0.13%)
Dec 21, 2023 301.32 303.91 297.47 300.06 69,409 +4.97(+1.68%)
Dec 20, 2023 298.22 302.39 294.98 295.09 95,906 -4.31(-1.44%)
Dec 19, 2023 295.24 300.88 294.99 299.40 131,990 +6.27(+2.14%)
Dec 18, 2023 297.49 299.24 290.89 293.13 128,829 -2.42(-0.82%)
Dec 15, 2023 297.68 297.68 290.56 295.55 616,131 -1.94(-0.65%)
Dec 14, 2023 290.12 297.63 286.81 297.49 254,169 +11.26(+3.93%)
Dec 13, 2023 274.57 287.95 271.25 286.23 217,929 +11.59(+4.22%)
Dec 12, 2023 282.18 282.18 274.55 274.64 133,453 -8.51(-3.01%)
Dec 11, 2023 283.76 285.79 280.58 283.15 186,085 +0.15(+0.05%)
Dec 08, 2023 284.53 287.00 279.10 283.00 153,885 -1.51(-0.53%)
Dec 07, 2023 281.58 284.58 281.00 284.51 108,428 +3.49(+1.24%)
Dec 06, 2023 284.89 290.04 280.46 281.02 146,312 -0.22(-0.08%)
Dec 05, 2023 283.89 285.96 280.26 281.24 142,318 -6.34(-2.20%)
Dec 04, 2023 288.59 293.54 284.17 287.58 158,713 -3.60(-1.24%)
Dec 01, 2023 281.47 291.56 281.47 291.18 98,560 +9.08(+3.22%)
Nov 30, 2023 281.68 285.62 278.55 282.10 139,190 +1.55(+0.55%)
Nov 29, 2023 284.24 286.86 280.00 280.55 97,669 +0.28(+0.10%)
Nov 28, 2023 281.60 285.80 278.71 280.27 84,168 +0.60(+0.21%)
Nov 27, 2023 281.00 282.48 279.61 279.67 191,681 -4.04(-1.42%)
Nov 24, 2023 280.20 283.71 280.00 283.71 118,776 +3.71(+1.32%)
Nov 22, 2023 282.20 283.64 277.95 280.00 80,727 -0.96(-0.34%)
Nov 21, 2023 280.45 282.57 275.10 280.96 125,123 -2.84(-1.00%)
Nov 20, 2023 281.47 283.91 280.66 283.80 94,014 +0.70(+0.25%)
Nov 17, 2023 281.67 285.69 280.51 283.10 93,364 +6.54(+2.36%)
Nov 16, 2023 288.26 288.39 270.00 276.56 115,834 -14.11(-4.85%)
Nov 15, 2023 288.10 293.76 287.39 290.67 117,223 +3.27(+1.14%)
Nov 14, 2023 278.50 290.83 278.50 287.40 126,643 +19.65(+7.34%)
Nov 13, 2023 266.29 268.65 262.29 267.75 76,762 +2.36(+0.89%)
Nov 10, 2023 264.96 268.04 264.16 265.39 124,034 +1.69(+0.64%)
Nov 09, 2023 270.64 270.64 263.40 263.70 85,290 -4.12(-1.54%)
Nov 08, 2023 270.00 272.20 266.86 267.82 82,454 -4.39(-1.61%)
Nov 07, 2023 273.93 274.39 270.52 272.21 67,302 -2.13(-0.78%)
Nov 06, 2023 272.52 274.43 267.84 274.34 115,308 -0.61(-0.22%)
Nov 03, 2023 272.00 278.49 272.00 274.95 112,189 +7.54(+2.82%)
Nov 02, 2023 266.49 268.35 262.65 267.41 109,750 +6.00(+2.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.