Group 1 Automotive, Inc. (GPI)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 340.00 | 340.70 | 332.45 | 333.22 | 333.22 | 146,313 |
| 25 jul 2024 | 323.87 | 337.80 | 321.55 | 337.15 | 337.15 | 219,700 |
| 24 jul 2024 | 319.50 | 338.00 | 319.01 | 325.71 | 325.71 | 266,900 |
| 23 jul 2024 | 305.98 | 306.48 | 301.54 | 304.76 | 304.76 | 116,600 |
| 22 jul 2024 | 303.00 | 308.51 | 298.92 | 308.42 | 308.42 | 90,300 |
| 19 jul 2024 | 308.84 | 309.52 | 301.58 | 303.04 | 303.04 | 94,700 |
| 18 jul 2024 | 311.31 | 319.05 | 308.11 | 310.21 | 310.21 | 83,900 |
| 17 jul 2024 | 310.50 | 315.98 | 306.75 | 313.46 | 313.46 | 131,100 |
| 16 jul 2024 | 302.45 | 314.58 | 302.45 | 314.42 | 314.42 | 149,700 |
| 15 jul 2024 | 294.85 | 302.25 | 294.85 | 298.33 | 298.33 | 182,600 |
| 12 jul 2024 | 295.23 | 299.30 | 294.15 | 295.02 | 295.02 | 140,100 |
| 11 jul 2024 | 289.25 | 296.85 | 285.58 | 293.84 | 293.84 | 173,500 |
| 10 jul 2024 | 280.22 | 283.31 | 279.86 | 281.20 | 281.20 | 111,200 |
| 09 jul 2024 | 287.08 | 287.08 | 280.77 | 280.92 | 280.92 | 133,600 |
| 08 jul 2024 | 290.00 | 292.44 | 288.02 | 288.37 | 288.37 | 89,000 |
| 05 jul 2024 | 291.19 | 293.15 | 284.44 | 287.63 | 287.63 | 98,400 |
| 03 jul 2024 | 292.23 | 295.44 | 290.86 | 292.85 | 292.85 | 47,900 |
| 02 jul 2024 | 298.00 | 298.00 | 292.94 | 292.94 | 292.94 | 81,700 |
| 01 jul 2024 | 298.65 | 300.00 | 292.86 | 296.99 | 296.99 | 101,400 |
| 28 jun 2024 | 296.86 | 302.30 | 295.83 | 297.28 | 297.28 | 136,300 |
| 27 jun 2024 | 290.51 | 294.63 | 289.89 | 293.92 | 293.92 | 94,300 |
| 26 jun 2024 | 291.67 | 295.05 | 290.27 | 290.87 | 290.87 | 95,800 |
| 25 jun 2024 | 299.57 | 299.57 | 293.15 | 293.50 | 293.50 | 102,400 |
| 24 jun 2024 | 300.00 | 306.06 | 295.07 | 300.85 | 300.85 | 100,300 |
| 21 jun 2024 | 300.28 | 300.73 | 295.52 | 298.26 | 298.26 | 282,700 |
| 20 jun 2024 | 305.56 | 308.00 | 296.94 | 299.33 | 299.33 | 141,100 |
| 18 jun 2024 | 311.71 | 311.71 | 307.29 | 308.44 | 308.44 | 81,000 |
| 17 jun 2024 | 303.82 | 310.96 | 302.63 | 310.64 | 310.64 | 76,200 |
| 14 jun 2024 | 305.30 | 305.30 | 299.87 | 303.94 | 303.94 | 84,600 |
| 13 jun 2024 | 310.46 | 310.99 | 305.20 | 309.32 | 309.32 | 79,800 |
| 12 jun 2024 | 310.81 | 317.71 | 310.81 | 312.01 | 312.01 | 96,100 |
| 11 jun 2024 | 298.80 | 303.33 | 298.80 | 301.98 | 301.98 | 112,700 |
| 10 jun 2024 | 298.34 | 304.48 | 296.68 | 302.14 | 302.14 | 151,900 |
| 07 jun 2024 | 306.22 | 309.10 | 303.32 | 303.69 | 303.69 | 162,900 |
| 06 jun 2024 | 304.38 | 312.13 | 304.20 | 309.48 | 309.48 | 159,400 |
| 05 jun 2024 | 308.96 | 310.88 | 305.87 | 305.90 | 305.90 | 103,600 |
| 04 jun 2024 | 310.71 | 314.57 | 308.36 | 308.46 | 308.46 | 184,900 |
| 03 jun 2024 | 312.62 | 320.36 | 312.62 | 312.89 | 312.89 | 174,900 |
| 03 jun 2024 | 0.47 Dividendo | |||||
| 31 may 2024 | 308.24 | 311.44 | 307.75 | 310.98 | 310.51 | 122,900 |
| 30 may 2024 | 304.00 | 309.42 | 304.00 | 307.73 | 307.26 | 116,300 |
| 29 may 2024 | 304.60 | 307.80 | 303.01 | 304.62 | 304.16 | 128,500 |
| 28 may 2024 | 310.00 | 313.35 | 307.65 | 309.66 | 309.19 | 185,500 |
| 24 may 2024 | 306.29 | 308.25 | 303.87 | 308.08 | 307.61 | 123,800 |
| 23 may 2024 | 305.49 | 309.01 | 302.90 | 304.17 | 303.71 | 106,200 |
| 22 may 2024 | 310.46 | 313.48 | 305.95 | 306.53 | 306.07 | 112,300 |
| 21 may 2024 | 311.00 | 313.76 | 309.37 | 312.03 | 311.56 | 69,200 |
| 20 may 2024 | 314.13 | 317.28 | 311.49 | 311.50 | 311.03 | 84,600 |
| 17 may 2024 | 318.25 | 318.25 | 314.32 | 314.82 | 314.34 | 87,200 |
| 16 may 2024 | 320.10 | 320.25 | 316.99 | 317.96 | 317.48 | 118,400 |
| 15 may 2024 | 323.95 | 323.95 | 315.74 | 320.84 | 320.36 | 155,100 |
| 14 may 2024 | 320.00 | 323.00 | 317.36 | 322.62 | 322.13 | 186,700 |
| 13 may 2024 | 304.85 | 315.96 | 304.85 | 313.13 | 312.66 | 158,300 |
| 10 may 2024 | 307.40 | 307.40 | 299.19 | 301.57 | 301.11 | 85,300 |
| 09 may 2024 | 299.94 | 303.40 | 299.42 | 301.71 | 301.25 | 72,000 |
| 08 may 2024 | 293.45 | 299.56 | 293.45 | 299.55 | 299.10 | 116,200 |
| 07 may 2024 | 300.72 | 305.15 | 296.74 | 296.74 | 296.29 | 127,200 |
| 06 may 2024 | 297.81 | 301.10 | 297.38 | 300.34 | 299.89 | 87,900 |
| 03 may 2024 | 298.97 | 299.03 | 293.12 | 295.04 | 294.59 | 101,300 |
| 02 may 2024 | 295.59 | 296.03 | 290.25 | 292.53 | 292.09 | 128,900 |
| 01 may 2024 | 294.84 | 298.43 | 290.97 | 293.71 | 293.27 | 114,900 |
| 30 abr 2024 | 296.71 | 297.29 | 293.96 | 294.02 | 293.58 | 152,300 |
| 29 abr 2024 | 301.17 | 303.68 | 296.47 | 299.58 | 299.13 | 159,500 |
| 26 abr 2024 | 300.88 | 306.38 | 299.61 | 300.35 | 299.90 | 178,200 |
| 25 abr 2024 | 295.52 | 300.98 | 286.81 | 300.46 | 300.01 | 274,600 |
| 24 abr 2024 | 285.16 | 304.87 | 284.95 | 299.71 | 299.26 | 406,300 |
| 23 abr 2024 | 269.52 | 280.19 | 269.52 | 279.50 | 279.08 | 344,100 |
| 22 abr 2024 | 265.50 | 271.51 | 265.32 | 268.42 | 268.01 | 211,200 |
| 19 abr 2024 | 262.82 | 267.45 | 262.42 | 265.53 | 265.13 | 95,900 |
| 18 abr 2024 | 267.00 | 269.04 | 262.31 | 263.16 | 262.76 | 123,900 |
| 17 abr 2024 | 273.83 | 273.92 | 264.83 | 265.74 | 265.34 | 159,000 |
| 16 abr 2024 | 265.31 | 271.33 | 264.45 | 269.64 | 269.23 | 135,900 |
| 15 abr 2024 | 275.00 | 280.00 | 266.87 | 267.91 | 267.51 | 142,000 |
| 12 abr 2024 | 268.42 | 270.39 | 267.96 | 269.44 | 269.03 | 134,900 |
| 11 abr 2024 | 270.34 | 271.22 | 265.63 | 270.57 | 270.16 | 142,400 |
| 10 abr 2024 | 273.93 | 275.90 | 270.06 | 271.86 | 271.45 | 144,600 |
| 09 abr 2024 | 278.85 | 282.94 | 277.68 | 281.74 | 281.31 | 73,500 |
| 08 abr 2024 | 278.87 | 281.94 | 278.33 | 278.64 | 278.22 | 60,500 |
| 05 abr 2024 | 275.98 | 278.51 | 274.65 | 276.79 | 276.37 | 71,000 |
| 04 abr 2024 | 282.04 | 282.04 | 274.79 | 276.00 | 275.58 | 141,600 |
| 03 abr 2024 | 278.64 | 281.77 | 277.46 | 279.21 | 278.79 | 95,000 |
| 02 abr 2024 | 285.53 | 285.53 | 278.65 | 280.10 | 279.68 | 157,800 |
| 01 abr 2024 | 291.05 | 292.21 | 287.93 | 289.48 | 289.04 | 105,700 |
| 28 mar 2024 | 291.13 | 294.43 | 291.06 | 292.23 | 291.79 | 151,100 |
| 27 mar 2024 | 286.53 | 291.02 | 286.53 | 290.61 | 290.17 | 92,400 |
| 26 mar 2024 | 283.29 | 286.90 | 281.28 | 284.40 | 283.97 | 113,600 |
| 25 mar 2024 | 285.00 | 285.00 | 280.51 | 281.76 | 281.33 | 72,900 |
| 22 mar 2024 | 285.15 | 285.15 | 281.09 | 283.61 | 283.18 | 139,900 |
| 21 mar 2024 | 279.32 | 287.27 | 279.06 | 286.31 | 285.88 | 145,900 |
| 20 mar 2024 | 266.15 | 279.42 | 266.15 | 278.10 | 277.68 | 161,900 |
| 19 mar 2024 | 265.05 | 267.81 | 263.72 | 266.23 | 265.83 | 92,100 |
| 18 mar 2024 | 266.51 | 268.76 | 263.55 | 264.39 | 263.99 | 164,000 |
| 15 mar 2024 | 262.00 | 268.00 | 262.00 | 266.54 | 266.14 | 314,700 |
| 14 mar 2024 | 263.54 | 265.03 | 261.20 | 262.98 | 262.58 | 119,900 |
| 13 mar 2024 | 266.34 | 268.52 | 264.56 | 266.27 | 265.87 | 85,100 |
| 12 mar 2024 | 263.98 | 266.18 | 262.23 | 264.96 | 264.56 | 107,100 |
| 11 mar 2024 | 261.60 | 264.32 | 260.00 | 264.31 | 263.91 | 82,300 |
| 08 mar 2024 | 268.48 | 270.94 | 261.81 | 262.25 | 261.85 | 160,500 |
| 07 mar 2024 | 263.17 | 266.35 | 262.29 | 265.34 | 264.94 | 128,000 |
| 06 mar 2024 | 263.85 | 263.85 | 260.00 | 261.61 | 261.21 | 130,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.