U.S. markets closed

Group 1 Automotive, Inc. (GPI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
279.50+11.08 (+4.13%)
Al cierre: 04:00PM EDT
278.50 -1.00 (-0.36%)
Fuera de horario: 06:09PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 2024269.52280.14270.19279.50279.50344,070
22 abr 2024265.50271.51265.32268.42268.42211,200
19 abr 2024262.82267.45262.42265.53265.5395,900
18 abr 2024267.00269.04262.31263.16263.16123,900
17 abr 2024273.83273.92264.83265.74265.74159,000
16 abr 2024265.31271.33264.45269.64269.64135,900
15 abr 2024275.00280.00266.87267.91267.91142,000
12 abr 2024268.42270.39267.96269.44269.44134,900
11 abr 2024270.34271.22265.63270.57270.57142,400
10 abr 2024273.93275.90270.06271.86271.86144,600
09 abr 2024278.85282.94277.68281.74281.7473,500
08 abr 2024278.87281.94278.33278.64278.6460,500
05 abr 2024275.98278.51274.65276.79276.7971,000
04 abr 2024282.04282.04274.79276.00276.00141,600
03 abr 2024278.64281.77277.46279.21279.2195,000
02 abr 2024285.53285.53278.65280.10280.10157,800
01 abr 2024291.05292.21287.93289.48289.48105,700
28 mar 2024291.13294.43291.06292.23292.23151,100
27 mar 2024286.53291.02286.53290.61290.6192,400
26 mar 2024283.29286.90281.28284.40284.40113,600
25 mar 2024285.00285.00280.51281.76281.7672,900
22 mar 2024285.15285.15281.09283.61283.61139,900
21 mar 2024279.32287.27279.06286.31286.31145,900
20 mar 2024266.15279.42266.15278.10278.10161,900
19 mar 2024265.05267.81263.72266.23266.2392,100
18 mar 2024266.51268.76263.55264.39264.39164,000
15 mar 2024262.00268.00262.00266.54266.54314,700
14 mar 2024263.54265.03261.20262.98262.98119,900
13 mar 2024266.34268.52264.56266.27266.2785,100
12 mar 2024263.98266.18262.23264.96264.96107,100
11 mar 2024261.60264.32260.00264.31264.3182,300
08 mar 2024268.48270.94261.81262.25262.25160,500
07 mar 2024263.17266.35262.29265.34265.34128,000
06 mar 2024263.85263.85260.00261.61261.61130,300
05 mar 2024259.57265.44258.77262.03262.03165,000
04 mar 2024274.30274.30262.15262.74262.74137,400
01 mar 2024268.88272.45266.48272.23272.23151,700
29 feb 2024266.18271.29265.95270.65270.65121,100
29 feb 20240.47 Dividendo
28 feb 2024263.01266.70261.64261.70261.23100,600
27 feb 2024267.41270.52265.39265.84265.3696,700
26 feb 2024262.60265.84261.92264.00263.53112,100
23 feb 2024263.40267.11262.61265.12264.6456,300
22 feb 2024263.12266.30262.51264.52264.04213,800
21 feb 2024259.45265.69259.45262.30261.83250,100
20 feb 2024266.45266.45260.95261.46260.99252,500
16 feb 2024272.84275.77268.65269.00268.52136,400
15 feb 2024277.29280.08274.86275.20274.71119,000
14 feb 2024276.54278.24270.01276.50276.00111,500
13 feb 2024271.51278.95271.51274.65274.16152,100
12 feb 2024278.23282.96278.18279.92279.42125,000
09 feb 2024270.06279.37268.47275.92275.42141,300
08 feb 2024269.93270.99263.01269.09268.61271,800
07 feb 2024266.96270.76263.34268.10267.62144,200
06 feb 2024266.38270.00264.88265.11264.63154,700
05 feb 2024262.40271.49262.40268.16267.68190,200
02 feb 2024264.20272.01262.41267.66267.18200,600
01 feb 2024260.69270.01260.69269.16268.68147,900
31 ene 2024260.10271.62255.73260.06259.59449,800
30 ene 2024276.18285.88276.18282.29281.78222,200
29 ene 2024273.29278.51271.19276.75276.25126,600
26 ene 2024275.76277.02272.21274.50274.0168,500
25 ene 2024275.00275.00270.23273.51273.0283,300
24 ene 2024280.54280.54269.14270.70270.21106,700
23 ene 2024282.84282.84275.00276.53276.0399,000
22 ene 2024276.11280.64276.01278.48277.9886,700
19 ene 2024272.89275.67269.79273.92273.4365,800
18 ene 2024275.21275.21271.60273.54273.0578,400
17 ene 2024269.10273.44269.10272.34271.8580,900
16 ene 2024270.01274.50270.01272.83272.3480,500
12 ene 2024285.08286.24272.03273.88273.3990,600
11 ene 2024281.39282.99275.26282.38281.8793,800
10 ene 2024282.10283.96277.42283.47282.9675,700
09 ene 2024279.98283.40279.98282.97282.4677,600
08 ene 2024282.00286.50281.86283.93283.42112,400
05 ene 2024282.14287.73279.78282.75282.24160,400
04 ene 2024288.15288.15281.65284.08283.57142,100
03 ene 2024299.40303.93284.95287.45286.93167,000
02 ene 2024300.79307.78300.79305.00304.45120,000
29 dic 2023308.05308.80303.06304.74304.1961,200
28 dic 2023304.64309.58304.39309.31308.7581,100
27 dic 2023304.76310.08303.78306.62306.0773,700
26 dic 2023301.95306.80299.82305.63305.0862,700
22 dic 2023299.70302.76297.50299.66299.1269,900
21 dic 2023301.32303.91297.47300.06299.5269,400
20 dic 2023298.22302.39294.98295.09294.5695,900
19 dic 2023295.24300.88294.99299.40298.86132,000
18 dic 2023297.49299.24290.89293.13292.60128,800
15 dic 2023297.68297.68290.56295.55295.02616,100
14 dic 2023290.12297.64286.82297.49296.96254,200
13 dic 2023274.57287.95271.25286.23285.72217,900
12 dic 2023282.18282.18274.55274.64274.15133,500
11 dic 2023283.76285.79280.58283.15282.64186,100
08 dic 2023284.53287.00279.10283.00282.49153,900
07 dic 2023281.58284.58281.00284.51284.00108,400
06 dic 2023284.89290.04280.46281.02280.52146,300
05 dic 2023283.89285.96280.27281.24280.73142,300
04 dic 2023288.59293.54284.17287.58287.06158,700
01 dic 2023281.47291.56281.47291.18290.6698,600
30 nov 2023281.68285.62278.55282.10281.59139,200
*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...