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:

Group 1 Automotive (NY: GPI )

364.32 -13.59 (-3.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 178.78 179.98 174.97 176.73 159,100 -2.81(-1.56%)
May 27, 2022 175.55 179.92 175.55 179.54 121,216 +4.03(+2.29%)
May 26, 2022 177.90 183.47 173.41 175.51 237,542 +0.02(+0.01%)
May 25, 2022 169.28 178.49 169.09 175.49 248,392 +4.24(+2.48%)
May 24, 2022 168.85 172.01 168.85 171.25 187,754 +1.90(+1.12%)
May 23, 2022 170.60 171.22 165.95 169.35 236,277 -1.30(-0.76%)
May 20, 2022 178.35 178.35 163.26 170.65 385,162 -5.75(-3.26%)
May 19, 2022 170.67 180.05 170.67 176.39 189,526 +5.29(+3.09%)
May 18, 2022 181.16 181.43 169.31 171.10 249,068 -12.41(-6.76%)
May 17, 2022 181.93 184.83 180.06 183.51 155,373 +4.16(+2.32%)
May 16, 2022 182.02 183.92 177.19 179.35 207,908 -4.76(-2.59%)
May 13, 2022 178.86 185.96 178.86 184.11 181,487 +7.32(+4.14%)
May 12, 2022 174.01 179.46 171.15 176.80 198,861 +2.82(+1.62%)
May 11, 2022 175.82 180.97 172.78 173.98 120,004 -0.67(-0.38%)
May 10, 2022 176.39 177.91 170.39 174.65 182,545 -1.82(-1.03%)
May 09, 2022 177.50 181.56 175.15 176.46 206,125 -2.84(-1.58%)
May 06, 2022 179.98 180.33 176.42 179.30 114,268 -0.43(-0.24%)
May 05, 2022 182.40 182.75 176.45 179.73 108,763 -5.89(-3.17%)
May 04, 2022 180.03 186.29 177.65 185.63 150,172 +4.15(+2.28%)
May 03, 2022 175.75 182.87 174.85 181.48 141,126 +5.97(+3.40%)
May 02, 2022 173.31 175.63 169.64 175.51 176,035 +4.49(+2.62%)
Apr 29, 2022 174.88 178.70 170.59 171.02 187,017 -3.73(-2.14%)
Apr 28, 2022 168.72 176.83 165.29 174.75 167,299 +9.25(+5.59%)
Apr 27, 2022 171.48 174.15 161.15 165.50 206,353 +2.08(+1.27%)
Apr 26, 2022 165.23 168.10 163.42 163.42 164,000 -5.37(-3.18%)
Apr 25, 2022 163.96 169.42 162.15 168.79 159,450 +3.89(+2.36%)
Apr 22, 2022 165.08 170.28 162.73 164.90 131,982 -1.42(-0.86%)
Apr 21, 2022 173.83 173.92 165.29 166.33 167,133 -3.96(-2.32%)
Apr 20, 2022 175.02 177.49 170.12 170.28 132,141 -1.96(-1.14%)
Apr 19, 2022 162.87 173.85 162.87 172.24 152,474 +10.76(+6.67%)
Apr 18, 2022 158.81 162.86 158.71 161.48 138,220 +2.42(+1.52%)
Apr 14, 2022 160.04 162.98 158.14 159.06 149,494 +0.40(+0.25%)
Apr 13, 2022 157.10 160.06 156.00 158.66 189,605 +1.52(+0.97%)
Apr 12, 2022 156.32 163.19 155.76 157.13 300,517 -0.49(-0.31%)
Apr 11, 2022 151.24 159.21 151.24 157.63 245,339 +7.38(+4.92%)
Apr 08, 2022 147.13 153.04 146.33 150.24 187,866 +2.35(+1.59%)
Apr 07, 2022 149.15 150.16 143.11 147.89 318,818 -6.21(-4.03%)
Apr 06, 2022 155.63 158.92 152.93 154.10 218,682 -1.88(-1.20%)
Apr 05, 2022 160.63 161.24 154.93 155.98 153,192 -6.69(-4.11%)
Apr 04, 2022 162.09 165.67 161.28 162.66 162,962 +1.03(+0.64%)
Apr 01, 2022 166.31 166.88 160.41 161.63 260,150 -3.19(-1.94%)
Mar 31, 2022 176.34 176.34 163.91 164.82 220,804 -12.50(-7.05%)
Mar 30, 2022 184.49 185.49 177.07 177.33 105,340 -8.61(-4.63%)
Mar 29, 2022 184.33 186.90 182.69 185.94 172,432 +5.16(+2.85%)
Mar 28, 2022 182.24 183.37 178.10 180.78 281,686 -2.09(-1.14%)
Mar 25, 2022 186.22 187.48 182.10 182.88 211,202 -2.88(-1.55%)
Mar 24, 2022 186.16 190.97 184.13 185.75 118,650 -0.41(-0.22%)
Mar 23, 2022 191.60 192.14 185.41 186.17 102,849 -6.25(-3.25%)
Mar 22, 2022 193.91 196.02 188.97 192.41 175,715 +0.45(+0.24%)
Mar 21, 2022 195.15 197.26 190.44 191.96 141,260 -2.38(-1.22%)
Mar 18, 2022 192.18 194.41 185.72 194.34 504,425 -0.43(-0.22%)
Mar 17, 2022 191.65 194.84 189.12 194.77 156,561 +1.97(+1.02%)
Mar 16, 2022 185.62 193.47 184.63 192.79 264,009 +8.62(+4.68%)
Mar 15, 2022 182.09 184.43 180.22 184.17 167,655 +2.87(+1.58%)
Mar 14, 2022 186.19 186.22 178.33 181.30 358,441 -2.80(-1.52%)
Mar 11, 2022 185.41 187.05 183.05 184.10 202,588 -1.30(-0.70%)
Mar 10, 2022 181.60 185.42 185.40 204,285 +0.33(+0.18%)
Mar 09, 2022 192.00 192.00 184.23 185.07 216,611 -2.10(-1.12%)
Mar 08, 2022 182.75 192.01 179.23 187.17 336,423 +5.06(+2.78%)
Mar 07, 2022 184.42 185.80 180.30 182.11 315,907 -2.47(-1.34%)
Mar 04, 2022 182.98 186.87 181.43 184.58 211,455 -1.23(-0.66%)
Mar 03, 2022 191.62 191.62 182.67 185.81 254,585 -5.49(-2.87%)
Mar 02, 2022 180.49 191.85 180.09 191.30 291,332 +13.45(+7.57%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.