Group 1 Automotive, Inc. (GPI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 300.88 | 306.38 | 299.61 | 300.35 | 300.35 | 159,600 |
| 25 abr 2024 | 295.52 | 300.98 | 286.81 | 300.46 | 300.46 | 274,600 |
| 24 abr 2024 | 285.16 | 304.87 | 284.95 | 299.71 | 299.71 | 406,300 |
| 23 abr 2024 | 269.52 | 280.19 | 269.52 | 279.50 | 279.50 | 344,100 |
| 22 abr 2024 | 265.50 | 271.51 | 265.32 | 268.42 | 268.42 | 211,200 |
| 19 abr 2024 | 262.82 | 267.45 | 262.42 | 265.53 | 265.53 | 95,900 |
| 18 abr 2024 | 267.00 | 269.04 | 262.31 | 263.16 | 263.16 | 123,900 |
| 17 abr 2024 | 273.83 | 273.92 | 264.83 | 265.74 | 265.74 | 159,000 |
| 16 abr 2024 | 265.31 | 271.33 | 264.45 | 269.64 | 269.64 | 135,900 |
| 15 abr 2024 | 275.00 | 280.00 | 266.87 | 267.91 | 267.91 | 142,000 |
| 12 abr 2024 | 268.42 | 270.39 | 267.96 | 269.44 | 269.44 | 134,900 |
| 11 abr 2024 | 270.34 | 271.22 | 265.63 | 270.57 | 270.57 | 142,400 |
| 10 abr 2024 | 273.93 | 275.90 | 270.06 | 271.86 | 271.86 | 144,600 |
| 09 abr 2024 | 278.85 | 282.94 | 277.68 | 281.74 | 281.74 | 73,500 |
| 08 abr 2024 | 278.87 | 281.94 | 278.33 | 278.64 | 278.64 | 60,500 |
| 05 abr 2024 | 275.98 | 278.51 | 274.65 | 276.79 | 276.79 | 71,000 |
| 04 abr 2024 | 282.04 | 282.04 | 274.79 | 276.00 | 276.00 | 141,600 |
| 03 abr 2024 | 278.64 | 281.77 | 277.46 | 279.21 | 279.21 | 95,000 |
| 02 abr 2024 | 285.53 | 285.53 | 278.65 | 280.10 | 280.10 | 157,800 |
| 01 abr 2024 | 291.05 | 292.21 | 287.93 | 289.48 | 289.48 | 105,700 |
| 28 mar 2024 | 291.13 | 294.43 | 291.06 | 292.23 | 292.23 | 151,100 |
| 27 mar 2024 | 286.53 | 291.02 | 286.53 | 290.61 | 290.61 | 92,400 |
| 26 mar 2024 | 283.29 | 286.90 | 281.28 | 284.40 | 284.40 | 113,600 |
| 25 mar 2024 | 285.00 | 285.00 | 280.51 | 281.76 | 281.76 | 72,900 |
| 22 mar 2024 | 285.15 | 285.15 | 281.09 | 283.61 | 283.61 | 139,900 |
| 21 mar 2024 | 279.32 | 287.27 | 279.06 | 286.31 | 286.31 | 145,900 |
| 20 mar 2024 | 266.15 | 279.42 | 266.15 | 278.10 | 278.10 | 161,900 |
| 19 mar 2024 | 265.05 | 267.81 | 263.72 | 266.23 | 266.23 | 92,100 |
| 18 mar 2024 | 266.51 | 268.76 | 263.55 | 264.39 | 264.39 | 164,000 |
| 15 mar 2024 | 262.00 | 268.00 | 262.00 | 266.54 | 266.54 | 314,700 |
| 14 mar 2024 | 263.54 | 265.03 | 261.20 | 262.98 | 262.98 | 119,900 |
| 13 mar 2024 | 266.34 | 268.52 | 264.56 | 266.27 | 266.27 | 85,100 |
| 12 mar 2024 | 263.98 | 266.18 | 262.23 | 264.96 | 264.96 | 107,100 |
| 11 mar 2024 | 261.60 | 264.32 | 260.00 | 264.31 | 264.31 | 82,300 |
| 08 mar 2024 | 268.48 | 270.94 | 261.81 | 262.25 | 262.25 | 160,500 |
| 07 mar 2024 | 263.17 | 266.35 | 262.29 | 265.34 | 265.34 | 128,000 |
| 06 mar 2024 | 263.85 | 263.85 | 260.00 | 261.61 | 261.61 | 130,300 |
| 05 mar 2024 | 259.57 | 265.44 | 258.77 | 262.03 | 262.03 | 165,000 |
| 04 mar 2024 | 274.30 | 274.30 | 262.15 | 262.74 | 262.74 | 137,400 |
| 01 mar 2024 | 268.88 | 272.45 | 266.48 | 272.23 | 272.23 | 151,700 |
| 29 feb 2024 | 266.18 | 271.29 | 265.95 | 270.65 | 270.65 | 121,100 |
| 29 feb 2024 | 0.47 Dividendo | |||||
| 28 feb 2024 | 263.01 | 266.70 | 261.64 | 261.70 | 261.23 | 100,600 |
| 27 feb 2024 | 267.41 | 270.52 | 265.39 | 265.84 | 265.36 | 96,700 |
| 26 feb 2024 | 262.60 | 265.84 | 261.92 | 264.00 | 263.53 | 112,100 |
| 23 feb 2024 | 263.40 | 267.11 | 262.61 | 265.12 | 264.64 | 56,300 |
| 22 feb 2024 | 263.12 | 266.30 | 262.51 | 264.52 | 264.04 | 213,800 |
| 21 feb 2024 | 259.45 | 265.69 | 259.45 | 262.30 | 261.83 | 250,100 |
| 20 feb 2024 | 266.45 | 266.45 | 260.95 | 261.46 | 260.99 | 252,500 |
| 16 feb 2024 | 272.84 | 275.77 | 268.65 | 269.00 | 268.52 | 136,400 |
| 15 feb 2024 | 277.29 | 280.08 | 274.86 | 275.20 | 274.71 | 119,000 |
| 14 feb 2024 | 276.54 | 278.24 | 270.01 | 276.50 | 276.00 | 111,500 |
| 13 feb 2024 | 271.51 | 278.95 | 271.51 | 274.65 | 274.16 | 152,100 |
| 12 feb 2024 | 278.23 | 282.96 | 278.18 | 279.92 | 279.42 | 125,000 |
| 09 feb 2024 | 270.06 | 279.37 | 268.47 | 275.92 | 275.42 | 141,300 |
| 08 feb 2024 | 269.93 | 270.99 | 263.01 | 269.09 | 268.61 | 271,800 |
| 07 feb 2024 | 266.96 | 270.76 | 263.34 | 268.10 | 267.62 | 144,200 |
| 06 feb 2024 | 266.38 | 270.00 | 264.88 | 265.11 | 264.63 | 154,700 |
| 05 feb 2024 | 262.40 | 271.49 | 262.40 | 268.16 | 267.68 | 190,200 |
| 02 feb 2024 | 264.20 | 272.01 | 262.41 | 267.66 | 267.18 | 200,600 |
| 01 feb 2024 | 260.69 | 270.01 | 260.69 | 269.16 | 268.68 | 147,900 |
| 31 ene 2024 | 260.10 | 271.62 | 255.73 | 260.06 | 259.59 | 449,800 |
| 30 ene 2024 | 276.18 | 285.88 | 276.18 | 282.29 | 281.78 | 222,200 |
| 29 ene 2024 | 273.29 | 278.51 | 271.19 | 276.75 | 276.25 | 126,600 |
| 26 ene 2024 | 275.76 | 277.02 | 272.21 | 274.50 | 274.01 | 68,500 |
| 25 ene 2024 | 275.00 | 275.00 | 270.23 | 273.51 | 273.02 | 83,300 |
| 24 ene 2024 | 280.54 | 280.54 | 269.14 | 270.70 | 270.21 | 106,700 |
| 23 ene 2024 | 282.84 | 282.84 | 275.00 | 276.53 | 276.03 | 99,000 |
| 22 ene 2024 | 276.11 | 280.64 | 276.01 | 278.48 | 277.98 | 86,700 |
| 19 ene 2024 | 272.89 | 275.67 | 269.79 | 273.92 | 273.43 | 65,800 |
| 18 ene 2024 | 275.21 | 275.21 | 271.60 | 273.54 | 273.05 | 78,400 |
| 17 ene 2024 | 269.10 | 273.44 | 269.10 | 272.34 | 271.85 | 80,900 |
| 16 ene 2024 | 270.01 | 274.50 | 270.01 | 272.83 | 272.34 | 80,500 |
| 12 ene 2024 | 285.08 | 286.24 | 272.03 | 273.88 | 273.39 | 90,600 |
| 11 ene 2024 | 281.39 | 282.99 | 275.26 | 282.38 | 281.87 | 93,800 |
| 10 ene 2024 | 282.10 | 283.96 | 277.42 | 283.47 | 282.96 | 75,700 |
| 09 ene 2024 | 279.98 | 283.40 | 279.98 | 282.97 | 282.46 | 77,600 |
| 08 ene 2024 | 282.00 | 286.50 | 281.86 | 283.93 | 283.42 | 112,400 |
| 05 ene 2024 | 282.14 | 287.73 | 279.78 | 282.75 | 282.24 | 160,400 |
| 04 ene 2024 | 288.15 | 288.15 | 281.65 | 284.08 | 283.57 | 142,100 |
| 03 ene 2024 | 299.40 | 303.93 | 284.95 | 287.45 | 286.93 | 167,000 |
| 02 ene 2024 | 300.79 | 307.78 | 300.79 | 305.00 | 304.45 | 120,000 |
| 29 dic 2023 | 308.05 | 308.80 | 303.06 | 304.74 | 304.19 | 61,200 |
| 28 dic 2023 | 304.64 | 309.58 | 304.39 | 309.31 | 308.75 | 81,100 |
| 27 dic 2023 | 304.76 | 310.08 | 303.78 | 306.62 | 306.07 | 73,700 |
| 26 dic 2023 | 301.95 | 306.80 | 299.82 | 305.63 | 305.08 | 62,700 |
| 22 dic 2023 | 299.70 | 302.76 | 297.50 | 299.66 | 299.12 | 69,900 |
| 21 dic 2023 | 301.32 | 303.91 | 297.47 | 300.06 | 299.52 | 69,400 |
| 20 dic 2023 | 298.22 | 302.39 | 294.98 | 295.09 | 294.56 | 95,900 |
| 19 dic 2023 | 295.24 | 300.88 | 294.99 | 299.40 | 298.86 | 132,000 |
| 18 dic 2023 | 297.49 | 299.24 | 290.89 | 293.13 | 292.60 | 128,800 |
| 15 dic 2023 | 297.68 | 297.68 | 290.56 | 295.55 | 295.02 | 616,100 |
| 14 dic 2023 | 290.12 | 297.64 | 286.82 | 297.49 | 296.96 | 254,200 |
| 13 dic 2023 | 274.57 | 287.95 | 271.25 | 286.23 | 285.72 | 217,900 |
| 12 dic 2023 | 282.18 | 282.18 | 274.55 | 274.64 | 274.15 | 133,500 |
| 11 dic 2023 | 283.76 | 285.79 | 280.58 | 283.15 | 282.64 | 186,100 |
| 08 dic 2023 | 284.53 | 287.00 | 279.10 | 283.00 | 282.49 | 153,900 |
| 07 dic 2023 | 281.58 | 284.58 | 281.00 | 284.51 | 284.00 | 108,400 |
| 06 dic 2023 | 284.89 | 290.04 | 280.46 | 281.02 | 280.52 | 146,300 |
| 05 dic 2023 | 283.89 | 285.96 | 280.27 | 281.24 | 280.73 | 142,300 |
| *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.